Tyntek Corporation (TPE:2426)
Taiwan · Delayed Price · Currency is TWD 114.00
+10.00 (9.62%)
Oct 5, 2026, 1:30 PM CST
Tyntek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 103.00 | 108.00 | 102.00 | 104.00 | 104.00 | 0.97% | 30,618,010 |
| Oct 1, 2026 | 106.50 | 111.50 | 102.00 | 103.00 | 103.00 | -0.96% | 60,518,920 |
| Sep 30, 2026 | 100.50 | 107.50 | 100.00 | 104.00 | 104.00 | 4.21% | 65,589,510 |
| Sep 29, 2026 | 96.80 | 101.50 | 96.30 | 99.80 | 99.80 | 2.99% | 26,754,500 |
| Sep 24, 2026 | 97.80 | 101.00 | 96.50 | 96.90 | 96.90 | -0.92% | 28,423,220 |
| Sep 23, 2026 | 99.60 | 103.00 | 97.60 | 97.80 | 97.80 | -1.01% | 25,497,490 |
| Sep 22, 2026 | 101.50 | 103.50 | 98.00 | 98.80 | 98.80 | -1.00% | 32,316,192 |
| Sep 21, 2026 | 102.00 | 103.00 | 99.60 | 99.80 | 99.80 | 0.10% | 21,381,046 |
| Sep 20, 2026 | 98.20 | 109.50 | 96.50 | 99.70 | 99.70 | -2.25% | 5,358,754 |
| Sep 18, 2026 | 98.20 | 102.00 | 96.50 | 102.00 | 102.00 | 6.25% | 51,475,754 |
| Sep 17, 2026 | 101.50 | 103.50 | 95.60 | 96.00 | 96.00 | -3.81% | 62,010,959 |
| Sep 16, 2026 | 90.90 | 99.80 | 90.90 | 99.80 | 99.80 | 9.91% | 50,843,543 |
| Sep 15, 2026 | 92.90 | 94.50 | 90.60 | 90.80 | 90.80 | -2.68% | 26,180,760 |
| Sep 14, 2026 | 94.00 | 96.30 | 92.50 | 93.30 | 93.30 | -3.91% | 29,582,350 |
| Sep 11, 2026 | 94.00 | 101.50 | 92.40 | 97.10 | 97.10 | 1.04% | 50,681,192 |
| Sep 10, 2026 | 98.10 | 99.50 | 96.10 | 96.10 | 96.10 | -3.42% | 27,182,324 |
| Sep 9, 2026 | 102.00 | 107.00 | 98.70 | 99.50 | 99.50 | 2.05% | 56,170,188 |
| Sep 8, 2026 | 100.50 | 102.50 | 97.10 | 97.50 | 97.50 | -1.61% | 39,992,731 |
| Sep 7, 2026 | 106.00 | 109.50 | 99.10 | 99.10 | 99.10 | -5.17% | 61,028,043 |
| Sep 4, 2026 | 98.00 | 104.50 | 95.20 | 104.50 | 104.50 | 10.00% | 62,167,510 |
| Sep 3, 2026 | 105.00 | 107.50 | 95.00 | 95.00 | 95.00 | -9.09% | 52,115,790 |
| Sep 2, 2026 | 108.00 | 111.00 | 100.00 | 104.50 | 104.50 | -2.79% | 78,465,633 |
| Sep 1, 2026 | 98.50 | 107.50 | 96.20 | 107.50 | 107.50 | 9.92% | 68,525,570 |
| Aug 31, 2026 | 95.10 | 100.50 | 88.40 | 97.80 | 97.80 | 1.77% | 86,491,390 |
| Aug 28, 2026 | 99.00 | 99.20 | 93.20 | 96.10 | 96.10 | -0.52% | 61,918,218 |
| Aug 27, 2026 | 101.50 | 102.00 | 94.90 | 96.60 | 96.60 | -3.21% | 96,713,278 |
| Aug 26, 2026 | 89.80 | 99.80 | 88.20 | 99.80 | 99.80 | 9.91% | 82,042,844 |
| Aug 25, 2026 | 82.20 | 90.80 | 80.30 | 90.80 | 90.80 | 9.93% | 60,771,060 |
| Aug 24, 2026 | 84.90 | 90.40 | 82.50 | 82.60 | 82.60 | 0.49% | 63,455,238 |
| Aug 21, 2026 | 80.00 | 82.20 | 80.00 | 82.20 | 82.20 | 9.89% | 28,510,396 |
| Aug 20, 2026 | 74.80 | 74.80 | 73.50 | 74.80 | 74.80 | 10.00% | 29,241,700 |
| Aug 19, 2026 | 65.50 | 68.80 | 65.20 | 68.00 | 68.00 | 1.34% | 10,928,730 |
| Aug 18, 2026 | 73.20 | 73.20 | 67.00 | 67.10 | 67.10 | -8.33% | 21,795,590 |
| Aug 17, 2026 | 66.40 | 73.20 | 66.00 | 73.20 | 73.20 | 9.91% | 24,298,580 |
| Aug 14, 2026 | 69.30 | 69.50 | 65.80 | 66.60 | 66.60 | -2.92% | 11,683,320 |
| Aug 13, 2026 | 69.30 | 74.50 | 68.10 | 68.60 | 68.60 | -0.44% | 23,304,459 |
| Aug 12, 2026 | 65.00 | 71.00 | 65.00 | 68.90 | 68.90 | 6.49% | 17,392,815 |
| Aug 11, 2026 | 67.00 | 68.10 | 64.70 | 64.70 | 64.70 | -4.29% | 10,892,529 |
| Aug 10, 2026 | 69.00 | 69.30 | 66.20 | 67.60 | 67.60 | -0.29% | 22,368,989 |
| Aug 7, 2026 | 63.20 | 69.20 | 62.50 | 67.80 | 67.80 | 6.10% | 16,804,940 |
| Aug 6, 2026 | 61.30 | 67.00 | 61.10 | 63.90 | 63.90 | 2.24% | 16,913,151 |
| Aug 5, 2026 | 64.90 | 66.80 | 62.50 | 62.50 | 62.50 | 2.80% | 18,384,326 |
| Aug 4, 2026 | 58.00 | 60.80 | 54.70 | 60.80 | 60.80 | 9.95% | 12,273,675 |
| Aug 3, 2026 | 49.70 | 55.30 | 49.70 | 55.30 | 55.30 | 9.94% | 8,271,870 |
| Jul 31, 2026 | 51.50 | 52.00 | 48.50 | 50.30 | 50.30 | 6.01% | 11,055,934 |
| Jul 30, 2026 | 45.30 | 51.10 | 45.30 | 47.45 | 47.45 | -5.67% | 8,960,234 |
| Jul 29, 2026 | 55.80 | 56.30 | 50.30 | 50.30 | 50.30 | -9.86% | 8,413,489 |
| Jul 28, 2026 | 59.00 | 59.20 | 55.80 | 55.80 | 55.80 | -10.00% | 7,226,607 |
| Jul 27, 2026 | 62.00 | 62.80 | 59.60 | 62.00 | 62.00 | - | 10,277,562 |
| Jul 24, 2026 | 60.00 | 66.30 | 58.80 | 62.00 | 62.00 | 1.47% | 18,085,589 |