Tyntek Corporation (TPE:2426)
Taiwan · Delayed Price · Currency is TWD 47.45
-2.85 (-5.67%)
Jul 30, 2026, 1:30 PM CST
Tyntek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 45.30 | 51.10 | 45.30 | 49.15 | - | -2.29% | 5,752,419 |
| 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 | - | 10,277,560 |
| Jul 24, 2026 | 60.00 | 66.30 | 58.80 | 62.00 | 62.00 | 1.47% | 18,068,160 |
| Jul 23, 2026 | 59.00 | 63.90 | 58.00 | 61.10 | 61.10 | 3.91% | 14,047,800 |
| Jul 22, 2026 | 56.40 | 60.10 | 56.00 | 58.80 | 58.80 | 7.30% | 7,289,240 |
| Jul 21, 2026 | 55.00 | 57.80 | 54.30 | 54.80 | 54.80 | 2.43% | 6,213,463 |
| Jul 20, 2026 | 54.30 | 55.60 | 50.60 | 53.50 | 53.50 | -3.95% | 8,884,711 |
| Jul 17, 2026 | 58.50 | 59.80 | 55.70 | 55.70 | 55.70 | -9.87% | 10,077,720 |
| Jul 16, 2026 | 62.00 | 64.00 | 61.40 | 61.80 | 61.80 | -3.29% | 4,938,347 |
| Jul 15, 2026 | 63.80 | 64.60 | 61.70 | 63.90 | 63.90 | 1.91% | 7,582,804 |
| Jul 14, 2026 | 67.50 | 68.30 | 60.40 | 62.70 | 62.70 | -6.56% | 18,223,670 |
| Jul 13, 2026 | 72.10 | 73.30 | 66.00 | 67.10 | 67.10 | -6.81% | 12,465,134 |
| Jul 9, 2026 | 75.00 | 75.90 | 71.50 | 72.00 | 72.00 | -2.04% | 11,174,294 |
| Jul 8, 2026 | 72.00 | 75.90 | 71.60 | 73.50 | 73.50 | 1.10% | 20,893,770 |
| Jul 7, 2026 | 79.80 | 87.10 | 71.30 | 72.70 | 72.70 | -8.21% | 69,961,558 |
| Jul 6, 2026 | 79.00 | 84.20 | 78.20 | 79.20 | 79.20 | 0.25% | 18,578,077 |
| Jul 3, 2026 | 74.80 | 79.60 | 73.60 | 79.00 | 79.00 | 5.61% | 20,307,096 |
| Jul 2, 2026 | 72.30 | 78.30 | 70.80 | 74.80 | 74.80 | 3.74% | 14,558,340 |
| Jul 1, 2026 | 78.00 | 79.40 | 71.60 | 72.10 | 72.10 | -5.26% | 12,283,344 |
| Jun 30, 2026 | 77.60 | 79.30 | 75.70 | 76.10 | 76.10 | -1.42% | 11,926,856 |
| Jun 29, 2026 | 77.80 | 79.20 | 75.80 | 77.20 | 77.20 | -0.52% | 10,798,191 |
| Jun 26, 2026 | 84.70 | 87.60 | 77.40 | 77.60 | 77.60 | -8.81% | 17,947,370 |
| Jun 25, 2026 | 93.90 | 93.90 | 85.00 | 85.10 | 85.10 | -8.79% | 21,764,438 |
| Jun 24, 2026 | 92.00 | 98.00 | 91.00 | 93.30 | 93.30 | -1.48% | 28,728,005 |
| Jun 23, 2026 | 98.70 | 98.80 | 93.50 | 94.70 | 94.70 | 5.34% | 46,452,410 |
| Jun 22, 2026 | 85.00 | 89.90 | 82.20 | 89.90 | 89.90 | 9.90% | 37,157,368 |
| Jun 18, 2026 | 75.70 | 81.80 | 75.70 | 81.80 | 81.80 | 9.95% | 39,099,178 |
| Jun 17, 2026 | 68.90 | 75.00 | 68.60 | 74.40 | 74.40 | 7.98% | 19,374,620 |
| Jun 16, 2026 | 79.60 | 80.50 | 68.40 | 68.90 | 68.90 | -7.89% | 31,512,270 |
| Jun 15, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 10.00% | 9,141,905 |
| Jun 12, 2026 | 67.50 | 69.80 | 65.00 | 68.00 | 68.00 | 2.56% | 22,535,110 |
| Jun 11, 2026 | 60.10 | 67.00 | 58.00 | 66.30 | 66.30 | 7.98% | 18,412,475 |
| Jun 10, 2026 | 67.20 | 69.60 | 61.40 | 61.40 | 61.40 | -9.97% | 21,341,610 |
| Jun 9, 2026 | 64.00 | 68.20 | 60.50 | 68.20 | 68.20 | 10.00% | 13,213,577 |
| Jun 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -9.88% | 2,521,400 |
| Jun 5, 2026 | 72.10 | 72.50 | 65.50 | 68.80 | 68.80 | -4.58% | 13,575,040 |
| Jun 4, 2026 | 72.20 | 75.00 | 71.20 | 72.10 | 72.10 | -2.96% | 10,169,593 |
| Jun 3, 2026 | 73.20 | 78.60 | 73.20 | 74.30 | 74.30 | 3.92% | 22,782,020 |
| Jun 2, 2026 | 78.00 | 79.90 | 70.00 | 71.50 | 71.50 | -7.14% | 18,850,334 |
| Jun 1, 2026 | 81.90 | 81.90 | 75.00 | 77.00 | 77.00 | -5.17% | 19,361,242 |
| May 29, 2026 | 84.50 | 86.50 | 80.30 | 81.20 | 81.20 | 0.37% | 24,537,364 |
| May 28, 2026 | 78.90 | 85.50 | 78.50 | 80.90 | 80.90 | 3.98% | 37,925,253 |
| May 27, 2026 | 79.90 | 81.40 | 73.50 | 77.80 | 77.80 | -0.64% | 19,382,889 |
| May 26, 2026 | 80.60 | 82.30 | 77.10 | 78.30 | 78.30 | 0.13% | 15,596,650 |
| May 25, 2026 | 83.20 | 88.80 | 78.00 | 78.20 | 78.20 | -5.90% | 38,478,280 |
| May 22, 2026 | 78.60 | 83.20 | 75.70 | 83.20 | 83.10 | 9.91% | 19,053,490 |
| May 21, 2026 | 70.00 | 75.70 | 70.00 | 75.70 | 75.61 | 9.87% | 4,140,583 |
| May 20, 2026 | 67.00 | 69.00 | 67.00 | 68.90 | 68.82 | 6.33% | 1,840,381 |