Tyntek Corporation - 2426.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.4	16.15	16.15	16.4	16.1	728,315
November 06, 2025	16.7	16.5	16.5	16.7	16.35	417,795
November 05, 2025	16.8	16.4	16.4	16.8	16.35	725,937
November 04, 2025	17.15	16.8	16.8	17.25	16.8	436,196
November 03, 2025	17.5	17.1	17.1	17.5	17.05	560,543
October 31, 2025	17.95	17.5	17.5	18	17.5	345,194
October 30, 2025	18	17.8	17.8	18.1	17.65	526,218
October 29, 2025	18.2	18	18	18.55	18	616,386
October 28, 2025	17.95	18	18	18.1	17.6	761,020
October 27, 2025	17.8	17.95	17.95	18	17.6	599,947
October 23, 2025	17.6	17.6	17.6	17.75	17.5	285,500
October 22, 2025	17.65	17.55	17.55	17.7	17.4	285,901
October 21, 2025	17.45	17.55	17.55	17.8	17.3	412,303
October 20, 2025	17.5	17.25	17.25	17.5	17.15	511,809
October 17, 2025	17.25	17.45	17.45	17.5	17.2	357,084
October 16, 2025	17.45	17.4	17.4	17.55	17.2	479,884
October 15, 2025	17.7	17.35	17.35	17.7	17.2	361,021
October 14, 2025	17.6	17.45	17.45	18	17.35	527,177
October 13, 2025	17	17.6	17.6	17.65	16.75	590,430
October 09, 2025	17.65	17.5	17.5	17.8	17.5	394,570
October 08, 2025	17.85	17.65	17.65	17.85	17.5	290,138
October 07, 2025	17.85	17.85	17.85	18	17.6	345,201
October 03, 2025	17.6	17.75	17.75	17.75	17.4	444,476
October 02, 2025	17.95	17.6	17.6	17.95	17.6	284,413
October 01, 2025	18.2	17.8	17.8	18.25	17.75	281,079
September 30, 2025	17.95	18	18	18.1	17.7	342,916
September 26, 2025	18.25	17.8	17.8	18.4	17.7	692,886
September 25, 2025	18.35	18.2	18.2	18.55	18.1	620,594
September 24, 2025	18.25	18.15	18.15	18.35	18	469,542
September 23, 2025	18.3	18.2	18.2	18.45	17.95	1.05M
September 22, 2025	18.45	18.25	18.25	18.85	18.15	1.36M
September 19, 2025	18.65	18.4	18.4	19	18.15	1.38M
September 18, 2025	18	18.4	18.4	19	18	1.89M
September 17, 2025	17.6	17.9	17.9	18.15	17.6	785,446
September 16, 2025	17.5	17.65	17.65	17.85	17.5	585,136
September 15, 2025	17.5	17.5	17.5	18.1	17.35	1.06M
September 12, 2025	17.15	17.25	17.25	17.4	17.15	366,059
September 11, 2025	17.4	16.95	16.95	17.4	16.9	922,525
September 10, 2025	17.5	17.4	17.4	17.5	17.25	500,144
September 09, 2025	17.85	17.5	17.5	17.95	17.35	820,773
September 08, 2025	17.8	17.8	17.8	18	17.65	350,014
September 05, 2025	18.3	17.75	17.75	18.3	17.75	870,044
September 04, 2025	18.5	18.4	18.4	18.55	17.75	821,472
September 03, 2025	18.65	18.25	18.25	18.8	18.15	639,176
September 02, 2025	19.3	18.45	18.45	19.35	18.35	1.28M
September 01, 2025	19.1	19.15	19.15	19.3	18.65	1.63M
August 29, 2025	18.95	19.1	19.1	19.15	18.55	1.7M
August 28, 2025	18.25	18.5	18.5	19.05	18.1	1.93M
August 27, 2025	17.9	18.1	18.1	18.2	17.75	954,571
August 26, 2025	17.45	17.8	17.8	17.9	17.45	741,491
August 25, 2025	17.5	17.6	17.6	17.85	17.5	1M
August 22, 2025	17.2	17.3	17.3	17.3	17	517,312
August 21, 2025	17.1	17.15	17.15	17.35	17	323,676
August 20, 2025	17.3	16.85	16.85	17.3	16.8	571,362
August 19, 2025	17.75	17.3	17.3	17.75	17.25	998,963
August 18, 2025	17.3	17.6	17.6	17.7	17.2	1.12M
August 15, 2025	17.55	17.15	17.15	18.2	17.15	3.84M
August 14, 2025	16.5	16.65	16.65	16.8	16.45	649,784
August 13, 2025	16.45	16.35	16.35	16.6	16.15	916,975
August 12, 2025	15.7	16.25	16.25	16.3	15.7	868,299

Tyntek Corporation (2426.TW) TAI