Tyntek Corporation(TW:2426)
NT$82.40+0.10 (+0.12%)
TW:2426
Tyntek Corporation historical prices
NT$82.40
At close:+0.10 (+0.12%)
Tyntek Corporation (2426) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.60 | 86.30 | 81.30 | 82.40 | 82.40 | +0.12% | 12,938,776 | 0.41 |
| Nov 10, 2026 | 81.60 | 82.30 | 79.50 | 82.30 | 82.30 | +20.85% | 8,661,561 | 0.27 |
| Nov 09, 2026 | 69.10 | 74.90 | 68.60 | 74.90 | 74.90 | +9.99% | 5,741,087 | 0.18 |
| Nov 06, 2026 | 65.40 | 69.80 | 65.40 | 68.10 | 68.10 | -6.20% | 8,560,866 | 0.27 |
| Nov 05, 2026 | 78.20 | 79.00 | 72.60 | 72.60 | 72.60 | -9.93% | 10,259,451 | 0.32 |
| Nov 04, 2026 | 80.40 | 81.00 | 74.50 | 80.60 | 80.60 | +2.94% | 13,659,133 | 0.42 |
| Nov 03, 2026 | 85.00 | 85.50 | 78.30 | 78.30 | 78.30 | -9.90% | 14,132,112 | 0.44 |
| Nov 02, 2026 | 85.00 | 88.50 | 84.10 | 86.90 | 86.90 | -0.57% | 12,627,747 | 0.39 |
| Oct 30, 2026 | 89.20 | 91.70 | 87.30 | 87.40 | 87.40 | -9.90% | 21,352,060 | 0.66 |
| Oct 29, 2026 | 93.00 | 100.00 | 92.40 | 97.00 | 97.00 | +6.36% | 45,628,990 | 1.44 |
| Oct 28, 2026 | 89.30 | 92.00 | 87.70 | 91.20 | 91.20 | +5.68% | 9,218,180 | 0.29 |
| Oct 27, 2026 | 88.60 | 90.50 | 86.20 | 86.30 | 86.30 | -0.46% | 7,464,373 | 0.24 |
| Oct 26, 2026 | 86.70 | 93.40 | 86.70 | 86.70 | 86.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 86.70 | 93.40 | 86.70 | 86.70 | 86.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 92.90 | 93.40 | 86.70 | 86.70 | 86.70 | -5.66% | 10,169,819 | 0.32 |
| Oct 21, 2026 | 92.60 | 93.50 | 91.70 | 91.90 | 91.90 | +2.34% | 6,024,229 | 0.19 |
| Oct 20, 2026 | 93.20 | 93.70 | 89.60 | 89.80 | 89.80 | -3.02% | 11,266,264 | 0.35 |
| Oct 19, 2026 | 90.00 | 94.30 | 88.40 | 92.60 | 92.60 | -1.80% | 10,197,061 | 0.32 |
| Oct 16, 2026 | 92.50 | 95.40 | 92.30 | 94.30 | 94.30 | +3.97% | 12,101,697 | 0.38 |
| Oct 15, 2026 | 93.60 | 94.90 | 90.50 | 90.70 | 90.70 | -7.92% | 17,150,464 | 0.54 |
| Oct 14, 2026 | 95.10 | 98.60 | 94.00 | 98.50 | 98.50 | +4.56% | 15,224,781 | 0.48 |
| Oct 13, 2026 | 98.50 | 99.00 | 92.30 | 94.20 | 94.20 | -6.27% | 25,465,994 | 0.81 |
| Oct 12, 2026 | 105.50 | 108.00 | 100.00 | 100.50 | 100.50 | -2.43% | 30,914,226 | 0.99 |
| Oct 09, 2026 | 103.00 | 103.50 | 100.00 | 103.00 | 103.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 102.50 | 103.50 | 100.00 | 103.00 | 103.00 | -0.96% | 14,116,528 | 0.45 |
| Oct 07, 2026 | 105.50 | 106.50 | 102.00 | 104.00 | 104.00 | -1.42% | 23,822,354 | 0.77 |
| Oct 06, 2026 | 117.50 | 118.00 | 105.50 | 105.50 | 105.50 | -7.46% | 42,807,090 | 1.40 |
| Oct 05, 2026 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | +9.62% | 27,454,252 | 0.90 |
| Oct 02, 2026 | 103.00 | 108.00 | 102.00 | 104.00 | 104.00 | +0.97% | 30,702,528 | 0.99 |
| Oct 01, 2026 | 106.50 | 111.50 | 102.00 | 103.00 | 103.00 | -0.96% | 60,579,280 | 1.99 |
| Sep 30, 2026 | 100.50 | 107.50 | 100.00 | 104.00 | 104.00 | +4.21% | 65,671,370 | 2.21 |
| Sep 29, 2026 | 96.80 | 101.50 | 96.30 | 99.80 | 99.80 | +2.99% | 26,792,812 | 0.91 |
| Sep 28, 2026 | 96.90 | 101.00 | 96.50 | 96.90 | 96.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 96.90 | 101.00 | 96.50 | 96.90 | 96.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 97.80 | 101.00 | 96.50 | 96.90 | 96.90 | -0.92% | 28,496,176 | 0.96 |
| Sep 23, 2026 | 99.60 | 103.00 | 97.60 | 97.80 | 97.80 | -1.01% | 25,571,698 | 0.87 |
| Sep 22, 2026 | 101.50 | 103.50 | 98.00 | 98.80 | 98.80 | -1.00% | 32,316,192 | 1.10 |
| Sep 21, 2026 | 102.00 | 103.00 | 99.60 | 99.80 | 99.80 | -2.16% | 21,381,046 | 0.73 |
| Sep 18, 2026 | 98.20 | 102.00 | 96.50 | 102.00 | 102.00 | +6.25% | 51,475,750 | 1.75 |
| Sep 17, 2026 | 101.50 | 103.50 | 95.60 | 96.00 | 96.00 | -3.81% | 62,010,960 | 2.14 |
| Sep 16, 2026 | 90.90 | 99.80 | 90.90 | 99.80 | 99.80 | +9.91% | 50,843,544 | 1.81 |
| Sep 15, 2026 | 92.90 | 94.50 | 90.60 | 90.80 | 90.80 | -2.68% | 26,180,760 | 0.92 |
| Sep 14, 2026 | 94.00 | 96.30 | 92.50 | 93.30 | 93.30 | -3.91% | 29,582,354 | 1.05 |
| Sep 11, 2026 | 94.00 | 101.50 | 92.40 | 97.10 | 97.10 | +1.04% | 50,681,190 | 1.82 |
| Sep 10, 2026 | 98.10 | 99.50 | 96.10 | 96.10 | 96.10 | -3.42% | 27,182,324 | 0.98 |
| Sep 09, 2026 | 102.00 | 107.00 | 98.70 | 99.50 | 99.50 | +2.05% | 56,170,188 | 2.08 |
| Sep 08, 2026 | 100.50 | 102.50 | 97.10 | 97.50 | 97.50 | -1.61% | 39,992,732 | 1.50 |
| Sep 07, 2026 | 106.00 | 109.50 | 99.10 | 99.10 | 99.10 | -5.17% | 61,028,044 | 2.34 |
| Sep 04, 2026 | 98.00 | 104.50 | 95.20 | 104.50 | 104.50 | +10.00% | 62,192,930 | 2.46 |
| Sep 03, 2026 | 105.00 | 107.50 | 95.00 | 95.00 | 95.00 | -9.09% | 52,236,548 | 2.13 |
