Tyntek Corporation (TPE:2426)
Taiwan · Delayed Price · Currency is TWD 16.45
+0.05 (0.30%)
Nov 6, 2025, 9:39 AM CST
Tyntek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 16.80 | 16.80 | 16.35 | 16.40 | 16.40 | -2.38% | 713,253 |
| 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 |
| Oct 23, 2025 | 17.60 | 17.75 | 17.50 | 17.60 | 17.60 | 0.28% | 285,500 |
| Oct 22, 2025 | 17.65 | 17.70 | 17.40 | 17.55 | 17.55 | - | 285,901 |
| Oct 21, 2025 | 17.45 | 17.80 | 17.30 | 17.55 | 17.55 | 1.74% | 412,303 |
| Oct 20, 2025 | 17.50 | 17.50 | 17.15 | 17.25 | 17.25 | -1.15% | 511,809 |
| Oct 17, 2025 | 17.25 | 17.50 | 17.20 | 17.45 | 17.45 | 0.29% | 357,084 |
| Oct 16, 2025 | 17.45 | 17.55 | 17.20 | 17.40 | 17.40 | 0.29% | 479,884 |
| Oct 15, 2025 | 17.70 | 17.70 | 17.20 | 17.35 | 17.35 | -0.57% | 361,021 |
| Oct 14, 2025 | 17.60 | 18.00 | 17.35 | 17.45 | 17.45 | -0.85% | 527,177 |
| Oct 13, 2025 | 17.00 | 17.65 | 16.75 | 17.60 | 17.60 | 0.57% | 590,430 |
| Oct 9, 2025 | 17.65 | 17.80 | 17.50 | 17.50 | 17.50 | -0.85% | 394,570 |
| Oct 8, 2025 | 17.85 | 17.85 | 17.50 | 17.65 | 17.65 | -1.12% | 290,138 |
| Oct 7, 2025 | 17.85 | 18.00 | 17.60 | 17.85 | 17.85 | 0.56% | 345,201 |
| Oct 3, 2025 | 17.60 | 17.75 | 17.40 | 17.75 | 17.75 | 0.85% | 444,476 |
| Oct 2, 2025 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | -1.12% | 317,001 |
| Oct 1, 2025 | 18.20 | 18.25 | 17.75 | 17.80 | 17.80 | -1.11% | 281,079 |
| Sep 30, 2025 | 17.95 | 18.10 | 17.70 | 18.00 | 18.00 | 1.12% | 342,916 |
| Sep 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 26, 2025 | 18.25 | 18.40 | 17.70 | 17.80 | 17.80 | -2.20% | 692,886 |
| Sep 25, 2025 | 18.35 | 18.55 | 18.10 | 18.20 | 18.20 | 0.28% | 620,594 |
| Sep 24, 2025 | 18.25 | 18.35 | 18.00 | 18.15 | 18.15 | -0.27% | 469,542 |
| Sep 23, 2025 | 18.30 | 18.45 | 17.95 | 18.20 | 18.20 | -0.27% | 1,049,953 |
| Sep 22, 2025 | 18.45 | 18.85 | 18.15 | 18.25 | 18.25 | -0.82% | 1,356,291 |
| Sep 19, 2025 | 18.65 | 19.00 | 18.15 | 18.40 | 18.40 | - | 1,382,702 |
| Sep 18, 2025 | 18.00 | 19.00 | 18.00 | 18.40 | 18.40 | 2.79% | 1,893,388 |
| Sep 17, 2025 | 17.60 | 18.15 | 17.60 | 17.90 | 17.90 | 1.42% | 785,446 |
| Sep 16, 2025 | 17.50 | 17.85 | 17.50 | 17.65 | 17.65 | 0.86% | 585,136 |
| Sep 15, 2025 | 17.50 | 18.10 | 17.35 | 17.50 | 17.50 | 1.45% | 1,062,295 |
| Sep 12, 2025 | 17.15 | 17.40 | 17.15 | 17.25 | 17.25 | 1.77% | 366,059 |
| Sep 11, 2025 | 17.40 | 17.40 | 16.90 | 16.95 | 16.95 | -2.59% | 922,525 |
| Sep 10, 2025 | 17.50 | 17.50 | 17.25 | 17.40 | 17.40 | -0.57% | 501,587 |
| Sep 9, 2025 | 17.85 | 17.95 | 17.35 | 17.50 | 17.50 | -1.69% | 822,705 |
| Sep 8, 2025 | 17.80 | 18.00 | 17.65 | 17.80 | 17.80 | 0.28% | 350,014 |
| Sep 5, 2025 | 18.30 | 18.30 | 17.75 | 17.75 | 17.75 | -3.53% | 875,828 |
| Sep 4, 2025 | 18.50 | 18.55 | 17.75 | 18.40 | 18.40 | 0.82% | 821,472 |
| Sep 3, 2025 | 18.65 | 18.80 | 18.15 | 18.25 | 18.25 | -1.08% | 639,176 |
| Sep 2, 2025 | 19.30 | 19.35 | 18.35 | 18.45 | 18.45 | -3.66% | 1,282,716 |
| Sep 1, 2025 | 19.10 | 19.30 | 18.65 | 19.15 | 19.15 | 0.26% | 1,628,746 |
| Aug 29, 2025 | 18.95 | 19.15 | 18.55 | 19.10 | 19.10 | 3.24% | 1,702,748 |
| Aug 28, 2025 | 18.25 | 19.05 | 18.10 | 18.50 | 18.50 | 2.21% | 1,932,278 |
| Aug 27, 2025 | 17.90 | 18.20 | 17.75 | 18.10 | 18.10 | 1.69% | 954,571 |
| Aug 26, 2025 | 17.45 | 17.90 | 17.45 | 17.80 | 17.80 | 1.14% | 741,491 |
| Aug 25, 2025 | 17.50 | 17.85 | 17.50 | 17.60 | 17.60 | 1.73% | 1,003,017 |