Tyntek Corporation (TPE:2426)
Taiwan · Delayed Price · Currency is TWD 86.70
-5.20 (-5.66%)
Oct 22, 2026, 2:39 PM CST
Tyntek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 92.90 | 93.40 | 86.70 | 86.70 | 86.70 | -5.66% | 10,169,819 |
| Oct 21, 2026 | 92.60 | 93.50 | 91.70 | 91.90 | 91.90 | 2.34% | 6,024,229 |
| Oct 20, 2026 | 93.20 | 93.70 | 89.60 | 89.80 | 89.80 | -3.02% | 11,266,264 |
| Oct 19, 2026 | 90.00 | 94.30 | 88.40 | 92.60 | 92.60 | -1.80% | 10,197,061 |
| Oct 16, 2026 | 92.50 | 95.40 | 92.30 | 94.30 | 94.30 | 3.97% | 12,101,697 |
| Oct 15, 2026 | 93.60 | 94.90 | 90.50 | 90.70 | 90.70 | -7.92% | 17,150,465 |
| Oct 14, 2026 | 95.10 | 98.60 | 94.00 | 98.50 | 98.50 | 4.56% | 15,224,781 |
| Oct 13, 2026 | 98.50 | 99.00 | 92.30 | 94.20 | 94.20 | -6.27% | 25,465,994 |
| Oct 12, 2026 | 105.50 | 108.00 | 100.00 | 100.50 | 100.50 | -2.43% | 30,914,226 |
| Oct 8, 2026 | 102.50 | 103.50 | 100.00 | 103.00 | 103.00 | -0.96% | 14,116,528 |
| Oct 7, 2026 | 105.50 | 106.50 | 102.00 | 104.00 | 104.00 | -1.42% | 23,822,354 |
| Oct 6, 2026 | 117.50 | 118.00 | 105.50 | 105.50 | 105.50 | -7.46% | 42,807,087 |
| Oct 5, 2026 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | 9.62% | 27,454,253 |
| Oct 2, 2026 | 103.00 | 108.00 | 102.00 | 104.00 | 104.00 | 0.97% | 30,702,529 |
| Oct 1, 2026 | 106.50 | 111.50 | 102.00 | 103.00 | 103.00 | -0.96% | 60,579,280 |
| Sep 30, 2026 | 100.50 | 107.50 | 100.00 | 104.00 | 104.00 | 4.21% | 65,671,370 |
| Sep 29, 2026 | 96.80 | 101.50 | 96.30 | 99.80 | 99.80 | 2.99% | 26,792,812 |
| Sep 24, 2026 | 97.80 | 101.00 | 96.50 | 96.90 | 96.90 | -0.92% | 28,496,177 |
| Sep 23, 2026 | 99.60 | 103.00 | 97.60 | 97.80 | 97.80 | -1.01% | 25,571,698 |
| 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 | -2.16% | 21,381,046 |
| 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% | 26,180,761 |
| Sep 14, 2026 | 94.00 | 96.30 | 92.50 | 93.30 | 93.30 | -3.91% | 29,582,354 |
| 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% | 62,192,930 |
| Sep 3, 2026 | 105.00 | 107.50 | 95.00 | 95.00 | 95.00 | -9.09% | 52,236,548 |
| 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% | 68,553,081 |
| Aug 31, 2026 | 95.10 | 100.50 | 88.40 | 97.80 | 97.80 | 1.77% | 86,618,154 |
| 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% | 82,191,163 |
| Aug 25, 2026 | 82.20 | 90.80 | 80.30 | 90.80 | 90.80 | 9.93% | 60,848,796 |
| 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% | 10,941,512 |
| Aug 18, 2026 | 73.20 | 73.20 | 67.00 | 67.10 | 67.10 | -8.33% | 21,819,339 |
| Aug 17, 2026 | 66.40 | 73.20 | 66.00 | 73.20 | 73.20 | 9.91% | 24,340,496 |
| 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 |