Tyntek Corporation (TPE:2426)
Taiwan · Delayed Price · Currency is TWD 17.35
+0.05 (0.29%)
Jan 7, 2026, 1:35 PM CST
Tyntek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 17.00 | 17.40 | 16.80 | 17.35 | 17.35 | 2.06% | 666,173 |
| Jan 5, 2026 | 17.40 | 17.45 | 16.80 | 17.00 | 17.00 | -1.45% | 838,126 |
| Jan 2, 2026 | 17.20 | 17.40 | 16.90 | 17.25 | 17.25 | 0.29% | 982,278 |
| Dec 31, 2025 | 17.50 | 17.55 | 17.20 | 17.20 | 17.20 | -0.58% | 868,311 |
| Dec 30, 2025 | 17.85 | 18.00 | 17.25 | 17.30 | 17.30 | -6.74% | 2,053,685 |
| Dec 29, 2025 | 17.85 | 18.70 | 17.80 | 18.55 | 18.55 | 8.80% | 4,888,962 |
| Dec 26, 2025 | 17.00 | 17.10 | 16.85 | 17.05 | 17.05 | 0.29% | 312,631 |
| Dec 24, 2025 | 16.90 | 17.15 | 16.80 | 17.00 | 17.00 | 0.59% | 477,556 |
| Dec 23, 2025 | 17.00 | 17.25 | 16.90 | 16.90 | 16.90 | -1.17% | 487,429 |
| Dec 22, 2025 | 17.05 | 17.25 | 17.05 | 17.10 | 17.10 | 0.29% | 347,848 |
| Dec 19, 2025 | 17.00 | 17.20 | 16.80 | 17.05 | 17.05 | 0.29% | 352,382 |
| Dec 18, 2025 | 17.00 | 17.15 | 16.75 | 17.00 | 17.00 | -0.58% | 311,145 |
| Dec 17, 2025 | 17.15 | 17.40 | 16.90 | 17.10 | 17.10 | - | 395,776 |
| Dec 16, 2025 | 17.05 | 17.35 | 16.90 | 17.10 | 17.10 | - | 357,035 |
| Dec 15, 2025 | 16.75 | 17.30 | 16.55 | 17.10 | 17.10 | 2.09% | 428,952 |
| Dec 12, 2025 | 17.15 | 17.15 | 16.60 | 16.75 | 16.75 | -0.89% | 426,807 |
| Dec 11, 2025 | 17.45 | 17.70 | 16.90 | 16.90 | 16.90 | -2.31% | 635,830 |
| Dec 10, 2025 | 17.10 | 17.35 | 16.95 | 17.30 | 17.30 | 2.06% | 685,912 |
| Dec 9, 2025 | 16.85 | 17.10 | 16.80 | 16.95 | 16.95 | - | 333,946 |
| Dec 8, 2025 | 16.70 | 17.00 | 16.55 | 16.95 | 16.95 | 0.89% | 339,136 |
| Dec 5, 2025 | 16.80 | 16.95 | 16.60 | 16.80 | 16.80 | - | 312,678 |
| Dec 4, 2025 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | 2.13% | 471,538 |
| Dec 3, 2025 | 16.20 | 16.50 | 16.20 | 16.45 | 16.45 | 1.54% | 381,504 |
| Dec 2, 2025 | 16.40 | 16.45 | 16.05 | 16.20 | 16.20 | -1.22% | 396,884 |
| Dec 1, 2025 | 16.20 | 16.55 | 16.20 | 16.40 | 16.40 | 1.23% | 389,941 |
| Nov 28, 2025 | 16.05 | 16.35 | 16.00 | 16.20 | 16.20 | 0.62% | 367,700 |
| Nov 27, 2025 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 0.94% | 218,016 |
| Nov 26, 2025 | 15.80 | 15.95 | 15.65 | 15.95 | 15.95 | 2.24% | 356,502 |
| Nov 25, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 2.30% | 285,025 |
| Nov 24, 2025 | 15.10 | 15.25 | 14.90 | 15.25 | 15.25 | 2.69% | 287,017 |
| Nov 21, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -3.26% | 446,936 |
| Nov 20, 2025 | 15.20 | 15.35 | 15.05 | 15.35 | 15.35 | 3.02% | 265,938 |
| Nov 19, 2025 | 15.30 | 15.30 | 14.80 | 14.90 | 14.90 | -1.00% | 477,445 |
| Nov 18, 2025 | 15.45 | 15.50 | 15.05 | 15.05 | 15.05 | -3.53% | 356,643 |
| Nov 17, 2025 | 15.90 | 15.90 | 15.55 | 15.60 | 15.60 | -1.27% | 202,071 |
| Nov 14, 2025 | 15.60 | 15.95 | 15.60 | 15.80 | 15.80 | -0.94% | 256,015 |
| Nov 13, 2025 | 16.30 | 16.30 | 15.90 | 15.95 | 15.95 | -1.24% | 366,021 |
| Nov 12, 2025 | 15.70 | 16.20 | 15.70 | 16.15 | 16.15 | 4.19% | 366,658 |
| Nov 11, 2025 | 15.70 | 15.90 | 15.50 | 15.50 | 15.50 | -1.27% | 388,528 |
| Nov 10, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -2.79% | 605,252 |
| Nov 7, 2025 | 16.40 | 16.40 | 16.10 | 16.15 | 16.15 | -2.12% | 764,779 |
| Nov 6, 2025 | 16.70 | 16.70 | 16.35 | 16.50 | 16.50 | 0.61% | 417,795 |
| Nov 5, 2025 | 16.80 | 16.80 | 16.35 | 16.40 | 16.40 | -2.38% | 725,937 |
| Nov 4, 2025 | 17.15 | 17.25 | 16.80 | 16.80 | 16.80 | -1.75% | 436,196 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.05 | 17.10 | 17.10 | -2.29% | 560,543 |
| Oct 31, 2025 | 17.95 | 18.00 | 17.50 | 17.50 | 17.50 | -1.69% | 345,194 |
| Oct 30, 2025 | 18.00 | 18.10 | 17.65 | 17.80 | 17.80 | -1.11% | 526,218 |
| Oct 29, 2025 | 18.20 | 18.55 | 18.00 | 18.00 | 18.00 | - | 616,386 |
| Oct 28, 2025 | 17.95 | 18.10 | 17.60 | 18.00 | 18.00 | 0.28% | 761,020 |
| Oct 27, 2025 | 17.80 | 18.00 | 17.60 | 17.95 | 17.95 | 1.99% | 599,947 |