Tyntek Corporation (TPE:2426)
Taiwan · Delayed Price · Currency is TWD 82.20
+7.40 (9.89%)
Aug 21, 2026, 1:30 PM CST
Tyntek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 59.00 | 63.90 | 58.00 | 61.10 | 61.10 | 3.91% | 14,052,620 |
| Jul 22, 2026 | 56.40 | 60.10 | 56.00 | 58.80 | 58.80 | 7.30% | 7,309,360 |
| 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% | 10,110,891 |
| 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% | 18,234,854 |
| 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% | 17,966,960 |
| 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% | 39,099,170 |
| 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% | 18,412,470 |