Tyntek Corporation (2426.TW) TAI
38.30
+3.45(+9.90%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
38.30
+3.45(+9.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 38.3 | 38.3 | 38.3 | 38.3 | 38.3 | 11.89M |
| April 01, 2026 | 33.9 | 34.85 | 34.85 | 34.85 | 33.9 | 1.51M |
| March 31, 2026 | 33.8 | 31.7 | 31.7 | 34.25 | 31.5 | 2.4M |
| March 30, 2026 | 35.1 | 35 | 35 | 36 | 33.6 | 1.59M |
| March 27, 2026 | 32.85 | 36 | 36 | 36 | 32.85 | 1.99M |
| March 26, 2026 | 37.25 | 33.6 | 33.6 | 38.75 | 33.6 | 3.2M |
| March 25, 2026 | 34.35 | 36.2 | 36.2 | 36.2 | 34.35 | 3.53M |
| March 24, 2026 | 34.8 | 32.95 | 32.95 | 34.8 | 32.5 | 2.22M |
| March 23, 2026 | 34.8 | 33.5 | 33.5 | 34.95 | 33.5 | 2.64M |
| March 20, 2026 | 35 | 35 | 35 | 36 | 35 | 3.64M |
| March 19, 2026 | 35.3 | 34.7 | 34.7 | 36 | 34.55 | 5.25M |
| March 18, 2026 | 37.3 | 38.35 | 38.35 | 40 | 36.8 | 7.39M |
| March 17, 2026 | 36.6 | 36.8 | 36.8 | 37.85 | 36.6 | 8.99M |
| March 16, 2026 | 34.5 | 34.45 | 34.45 | 34.55 | 31.8 | 10.8M |
| March 13, 2026 | 32.95 | 33.85 | 33.85 | 33.95 | 31.5 | 84.65M |
| March 12, 2026 | 30 | 30.9 | 30.9 | 30.9 | 30 | 13.83M |
| March 11, 2026 | 26.45 | 28.1 | 28.1 | 28.1 | 26.4 | 12.99M |
| March 10, 2026 | 25.15 | 26.7 | 26.7 | 27.55 | 24.75 | 44.39M |
| March 09, 2026 | 22 | 25.05 | 25.05 | 25.05 | 22 | 39.23M |
| March 06, 2026 | 21.55 | 22.8 | 22.8 | 22.8 | 21.2 | 9.22M |
| March 05, 2026 | 19.3 | 20.75 | 20.75 | 20.75 | 19.3 | 6.5M |
| March 04, 2026 | 19.55 | 18.9 | 18.9 | 19.6 | 18.6 | 8,000 |
| March 03, 2026 | 19.95 | 19.85 | 19.85 | 20.6 | 19.35 | 1.94M |
| March 02, 2026 | 19.1 | 19.8 | 19.8 | 19.95 | 18.9 | 1.45M |
| February 26, 2026 | 19.7 | 19.4 | 19.4 | 19.7 | 19.3 | 912,638 |
| February 25, 2026 | 19.8 | 19.4 | 19.4 | 19.95 | 19.25 | 1.46M |
| February 24, 2026 | 19.7 | 19.7 | 19.7 | 20.05 | 19.5 | 1.67M |
| February 23, 2026 | 18.75 | 19.7 | 19.7 | 20 | 18.75 | 3.06M |
| February 11, 2026 | 18.4 | 18.65 | 0 | 18.65 | 18.2 | 776,708 |
| February 10, 2026 | 18.5 | 18.35 | 0 | 18.6 | 17.95 | 1.01M |
| February 09, 2026 | 19 | 18.4 | 0 | 19.05 | 18.4 | 922,993 |
| February 06, 2026 | 19.05 | 18.7 | 0 | 19.1 | 18.2 | 1.18M |
| February 05, 2026 | 19.1 | 19.15 | 0 | 19.7 | 18.9 | 2.18M |
| February 04, 2026 | 19 | 19.1 | 0 | 19.4 | 18.9 | 1.27M |
| February 03, 2026 | 19.45 | 19.05 | 0 | 19.75 | 18.95 | 1.37M |
| February 02, 2026 | 19.25 | 19.3 | 0 | 20.2 | 18.45 | 3.69M |
| January 30, 2026 | 18.65 | 19.45 | 0 | 19.7 | 17.9 | 3.74M |
| January 29, 2026 | 19.15 | 18.4 | 0 | 19.15 | 18.35 | 1.52M |
| January 28, 2026 | 19.2 | 18.9 | 0 | 19.25 | 18.8 | 1.06M |
| January 27, 2026 | 19.3 | 18.95 | 0 | 19.45 | 18.7 | 1.8M |
| January 26, 2026 | 19.15 | 19.2 | 0 | 19.55 | 19.05 | 1.63M |
| January 23, 2026 | 19.35 | 19.05 | 0 | 19.85 | 18.85 | 2.18M |
| January 22, 2026 | 20 | 19 | 0 | 20.6 | 18.9 | 5.7M |
| January 21, 2026 | 20.15 | 19.9 | 0 | 21.65 | 19.4 | 12.6M |
| January 20, 2026 | 18.6 | 20.15 | 0 | 20.15 | 18.3 | 9.14M |
| January 19, 2026 | 17.8 | 18.35 | 0 | 18.75 | 17.8 | 1.81M |
| January 16, 2026 | 17.5 | 17.65 | 0 | 17.9 | 17.4 | 622,614 |
| January 15, 2026 | 17.95 | 17.55 | 0 | 17.95 | 17.4 | 664,156 |
| January 14, 2026 | 17.15 | 17.95 | 0 | 18.2 | 17.15 | 1.84M |
| January 13, 2026 | 17.05 | 17 | 0 | 17.25 | 16.8 | 642,085 |
| January 12, 2026 | 16.5 | 16.8 | 0 | 16.95 | 16.45 | 636,183 |
| January 09, 2026 | 16.8 | 16.5 | 0 | 16.8 | 16.15 | 732,844 |
| January 08, 2026 | 17.4 | 16.7 | 0 | 17.5 | 16.7 | 885,281 |
| January 07, 2026 | 17.5 | 17.35 | 0 | 17.7 | 17.3 | 846,225 |
| January 06, 2026 | 17 | 17.35 | 0 | 17.4 | 16.8 | 666,173 |
| January 05, 2026 | 17.4 | 17 | 0 | 17.45 | 16.8 | 838,126 |
| January 02, 2026 | 17.2 | 17.25 | 0 | 17.4 | 16.9 | 982,278 |
| December 31, 2025 | 17.5 | 17.2 | 0 | 17.55 | 17.2 | 868,311 |
| December 30, 2025 | 17.85 | 17.3 | 0 | 18 | 17.25 | 2.05M |
| December 29, 2025 | 17.85 | 18.55 | 0 | 18.7 | 17.8 | 4.89M |