Tyntek Corporation (TPE:2426)
Taiwan · Delayed Price · Currency is TWD 18.65
+0.30 (1.63%)
Feb 11, 2026, 1:30 PM CST
Tyntek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.40 | 18.65 | 18.20 | 18.65 | 18.65 | 1.63% | 776,708 |
| Feb 10, 2026 | 18.50 | 18.60 | 17.95 | 18.35 | 18.35 | -0.27% | 1,013,282 |
| Feb 9, 2026 | 19.00 | 19.05 | 18.40 | 18.40 | 18.40 | -1.60% | 922,993 |
| Feb 6, 2026 | 19.05 | 19.10 | 18.20 | 18.70 | 18.70 | -2.35% | 1,175,973 |
| Feb 5, 2026 | 19.10 | 19.70 | 18.90 | 19.15 | 19.15 | 0.26% | 2,179,434 |
| Feb 4, 2026 | 19.00 | 19.40 | 18.90 | 19.10 | 19.10 | 0.26% | 1,274,514 |
| Feb 3, 2026 | 19.45 | 19.75 | 18.95 | 19.05 | 19.05 | -1.30% | 1,368,258 |
| Feb 2, 2026 | 19.25 | 20.20 | 18.45 | 19.30 | 19.30 | -0.77% | 3,691,442 |
| Jan 30, 2026 | 18.65 | 19.70 | 17.90 | 19.45 | 19.45 | 5.71% | 3,744,851 |
| Jan 29, 2026 | 19.15 | 19.15 | 18.35 | 18.40 | 18.40 | -2.65% | 1,515,119 |
| Jan 28, 2026 | 19.20 | 19.25 | 18.80 | 18.90 | 18.90 | -0.26% | 1,062,357 |
| Jan 27, 2026 | 19.30 | 19.45 | 18.70 | 18.95 | 18.95 | -1.30% | 1,800,721 |
| Jan 26, 2026 | 19.15 | 19.55 | 19.05 | 19.20 | 19.20 | 0.79% | 1,629,717 |
| Jan 23, 2026 | 19.35 | 19.85 | 18.85 | 19.05 | 19.05 | 0.26% | 2,177,447 |
| Jan 22, 2026 | 20.00 | 20.60 | 18.90 | 19.00 | 19.00 | -4.52% | 5,697,708 |
| Jan 21, 2026 | 20.15 | 21.65 | 19.40 | 19.90 | 19.90 | -1.24% | 12,599,400 |
| Jan 20, 2026 | 18.60 | 20.15 | 18.30 | 20.15 | 20.15 | 9.81% | 9,136,172 |
| Jan 19, 2026 | 17.80 | 18.75 | 17.80 | 18.35 | 18.35 | 3.97% | 1,806,122 |
| Jan 16, 2026 | 17.50 | 17.90 | 17.40 | 17.65 | 17.65 | 0.57% | 618,840 |
| Jan 15, 2026 | 17.95 | 17.95 | 17.40 | 17.55 | 17.55 | -2.23% | 664,156 |
| Jan 14, 2026 | 17.15 | 18.20 | 17.15 | 17.95 | 17.95 | 5.59% | 1,843,760 |
| Jan 13, 2026 | 17.05 | 17.25 | 16.80 | 17.00 | 17.00 | 1.19% | 642,085 |
| Jan 12, 2026 | 16.50 | 16.95 | 16.45 | 16.80 | 16.80 | 1.82% | 636,183 |
| Jan 9, 2026 | 16.80 | 16.80 | 16.15 | 16.50 | 16.50 | -1.20% | 732,844 |
| Jan 8, 2026 | 17.40 | 17.50 | 16.70 | 16.70 | 16.70 | -3.75% | 885,281 |
| Jan 7, 2026 | 17.50 | 17.70 | 17.30 | 17.35 | 17.35 | - | 846,225 |
| 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 |