Tyntek Corporation (TPE:2426)
Taiwan · Delayed Price · Currency is TWD 18.40
+0.50 (2.79%)
Sep 18, 2025, 2:38 PM CST
Tyntek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 18.00 | 19.00 | 18.00 | 18.40 | 18.40 | 2.79% | 1,845,263 |
| Sep 17, 2025 | 17.60 | 18.15 | 17.60 | 17.90 | 17.90 | 1.42% | 778,315 |
| 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 |
| Aug 22, 2025 | 17.20 | 17.30 | 17.00 | 17.30 | 17.30 | 0.87% | 517,312 |
| Aug 21, 2025 | 17.10 | 17.35 | 17.00 | 17.15 | 17.15 | 1.78% | 323,676 |
| Aug 20, 2025 | 17.30 | 17.30 | 16.80 | 16.85 | 16.85 | -2.60% | 571,362 |
| Aug 19, 2025 | 17.75 | 17.75 | 17.25 | 17.30 | 17.30 | -1.70% | 998,963 |
| Aug 18, 2025 | 17.30 | 17.70 | 17.20 | 17.60 | 17.60 | 2.62% | 1,172,421 |
| Aug 15, 2025 | 17.55 | 18.20 | 17.15 | 17.15 | 17.15 | 3.00% | 3,839,448 |
| Aug 14, 2025 | 16.50 | 16.80 | 16.45 | 16.65 | 16.65 | 1.83% | 649,784 |
| Aug 13, 2025 | 16.45 | 16.60 | 16.15 | 16.35 | 16.35 | 0.62% | 916,975 |
| Aug 12, 2025 | 15.70 | 16.30 | 15.70 | 16.25 | 16.25 | 2.52% | 868,299 |
| Aug 11, 2025 | 15.55 | 16.05 | 15.50 | 15.85 | 15.85 | 1.60% | 547,209 |
| Aug 8, 2025 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | 0.32% | 421,436 |
| Aug 7, 2025 | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | -2.20% | 300,936 |
| Aug 6, 2025 | 15.55 | 16.00 | 15.55 | 15.90 | 15.90 | 2.25% | 728,810 |
| Aug 5, 2025 | 15.50 | 15.60 | 15.40 | 15.55 | 15.55 | 0.65% | 350,650 |
| Aug 4, 2025 | 14.95 | 15.60 | 14.85 | 15.45 | 15.45 | 1.64% | 492,505 |
| Aug 1, 2025 | 14.95 | 15.35 | 14.60 | 15.20 | 15.20 | 0.66% | 874,617 |
| Jul 31, 2025 | 15.25 | 15.30 | 15.00 | 15.10 | 15.10 | -0.98% | 503,470 |
| Jul 30, 2025 | 15.30 | 15.30 | 15.05 | 15.25 | 15.25 | 0.33% | 286,170 |
| Jul 29, 2025 | 15.30 | 15.55 | 15.15 | 15.20 | 15.20 | -0.98% | 287,841 |
| Jul 28, 2025 | 15.40 | 15.50 | 15.20 | 15.35 | 15.35 | - | 223,828 |
| Jul 25, 2025 | 15.35 | 15.55 | 15.30 | 15.35 | 15.35 | -0.32% | 276,164 |
| Jul 24, 2025 | 15.35 | 15.45 | 15.20 | 15.40 | 15.40 | 0.65% | 220,213 |
| Jul 23, 2025 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 2.00% | 553,180 |
| Jul 22, 2025 | 15.55 | 15.55 | 15.00 | 15.00 | 15.00 | -3.54% | 882,390 |
| Jul 21, 2025 | 15.70 | 15.80 | 15.50 | 15.55 | 15.55 | -0.32% | 287,771 |
| Jul 18, 2025 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | -0.95% | 403,026 |
| Jul 17, 2025 | 15.30 | 15.85 | 15.30 | 15.75 | 15.75 | 2.61% | 331,192 |
| Jul 16, 2025 | 15.25 | 15.55 | 15.25 | 15.35 | 15.35 | 0.66% | 366,770 |
| Jul 15, 2025 | 15.10 | 15.40 | 15.10 | 15.25 | 15.25 | -0.33% | 210,452 |
| Jul 14, 2025 | 15.60 | 15.65 | 15.30 | 15.30 | 15.30 | -1.61% | 399,561 |
| Jul 11, 2025 | 15.50 | 15.75 | 15.45 | 15.55 | 15.55 | 0.97% | 231,412 |