Tyntek Corporation 2426
TWSE · Taiwan · Electronic Technology
TWD 104.00+1.00 (+0.97%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 104.00 | +0.97% | TWD 103.00 | TWD 108.00 | TWD 102.00 | 30.62M |
| 2026-10-01 | TWD 103.00 | -0.96% | TWD 106.50 | TWD 111.50 | TWD 102.00 | 60.28M |
| 2026-09-30 | TWD 104.00 | +4.21% | TWD 100.50 | TWD 107.50 | TWD 100.00 | 65.31M |
| 2026-09-29 | TWD 99.80 | +2.99% | TWD 96.80 | TWD 101.50 | TWD 96.30 | 26.66M |
| 2026-09-24 | TWD 96.90 | -0.92% | TWD 97.80 | TWD 101.00 | TWD 96.50 | 28.35M |
| 2026-09-23 | TWD 97.80 | -1.01% | TWD 99.60 | TWD 103.00 | TWD 97.60 | 25.44M |
| 2026-09-22 | TWD 98.80 | -1.00% | TWD 101.50 | TWD 103.50 | TWD 98.00 | 32.09M |
| 2026-09-21 | TWD 99.80 | -2.16% | TWD 102.00 | TWD 103.00 | TWD 99.60 | 21.23M |
| 2026-09-18 | TWD 102.00 | +6.25% | TWD 98.20 | TWD 102.00 | TWD 96.50 | 51.20M |
| 2026-09-17 | TWD 96.00 | -3.81% | TWD 101.50 | TWD 103.50 | TWD 95.60 | 61.72M |
| 2026-09-16 | TWD 99.80 | +9.91% | TWD 90.90 | TWD 99.80 | TWD 90.90 | 50.57M |
| 2026-09-15 | TWD 90.80 | -2.68% | TWD 92.90 | TWD 94.50 | TWD 90.60 | 26.03M |
| 2026-09-14 | TWD 93.30 | -3.91% | TWD 94.00 | TWD 96.30 | TWD 92.50 | 29.38M |
| 2026-09-11 | TWD 97.10 | +1.04% | TWD 94.00 | TWD 101.50 | TWD 92.40 | 50.43M |
| 2026-09-10 | TWD 96.10 | -3.42% | TWD 98.10 | TWD 99.50 | TWD 96.10 | 26.89M |
| 2026-09-09 | TWD 99.50 | +2.05% | TWD 102.00 | TWD 107.00 | TWD 98.70 | 55.86M |
| 2026-09-08 | TWD 97.50 | -1.61% | TWD 100.50 | TWD 102.50 | TWD 97.10 | 39.73M |
| 2026-09-07 | TWD 99.10 | -5.17% | TWD 106.00 | TWD 109.50 | TWD 99.10 | 60.64M |
| 2026-09-04 | TWD 104.50 | +10.00% | TWD 98.00 | TWD 104.50 | TWD 95.20 | 61.83M |
| 2026-09-03 | TWD 95.00 | -9.09% | TWD 105.00 | TWD 107.50 | TWD 95.00 | 51.82M |
| 2026-09-02 | TWD 104.50 | -2.79% | TWD 108.00 | TWD 111.00 | TWD 100.00 | 78.06M |
| 2026-09-01 | TWD 107.50 | +9.92% | TWD 98.50 | TWD 107.50 | TWD 96.20 | 68.18M |
| 2026-08-31 | TWD 97.80 | +1.77% | TWD 95.10 | TWD 100.50 | TWD 88.40 | 86.29M |
| 2026-08-28 | TWD 96.10 | -0.52% | TWD 99.00 | TWD 99.20 | TWD 93.20 | 61.59M |
| 2026-08-27 | TWD 96.60 | -3.21% | TWD 101.50 | TWD 102.00 | TWD 94.90 | 96.37M |
| 2026-08-26 | TWD 99.80 | +9.91% | TWD 89.80 | TWD 99.80 | TWD 88.20 | 81.77M |
| 2026-08-25 | TWD 90.80 | +9.93% | TWD 82.20 | TWD 90.80 | TWD 80.30 | 60.60M |
| 2026-08-24 | TWD 82.60 | +0.49% | TWD 84.90 | TWD 90.40 | TWD 82.50 | 63.20M |
| 2026-08-21 | TWD 82.20 | +9.89% | TWD 80.00 | TWD 82.20 | TWD 80.00 | 28.26M |
| 2026-08-20 | TWD 74.80 | +10.00% | TWD 74.80 | TWD 74.80 | TWD 73.50 | 28.99M |
| 2026-08-19 | TWD 68.00 | +1.34% | TWD 65.50 | TWD 68.80 | TWD 65.20 | 10.90M |
| 2026-08-18 | TWD 67.10 | -8.33% | TWD 73.20 | TWD 73.20 | TWD 67.00 | 21.66M |
| 2026-08-17 | TWD 73.20 | +9.91% | TWD 66.40 | TWD 73.20 | TWD 66.00 | 24.14M |
| 2026-08-14 | TWD 66.60 | -2.92% | TWD 69.30 | TWD 69.50 | TWD 65.80 | 11.61M |
| 2026-08-13 | TWD 68.60 | -0.44% | TWD 69.30 | TWD 74.50 | TWD 68.10 | 23.17M |
| 2026-08-12 | TWD 68.90 | +6.49% | TWD 65.00 | TWD 71.00 | TWD 65.00 | 17.28M |
| 2026-08-11 | TWD 64.70 | -4.29% | TWD 67.00 | TWD 68.10 | TWD 64.70 | 10.82M |
| 2026-08-10 | TWD 67.60 | -0.29% | TWD 69.00 | TWD 69.30 | TWD 66.20 | 22.27M |
| 2026-08-07 | TWD 67.80 | +6.10% | TWD 63.20 | TWD 69.20 | TWD 62.50 | 16.73M |
| 2026-08-06 | TWD 63.90 | +2.24% | TWD 61.30 | TWD 67.00 | TWD 61.10 | 16.85M |
| 2026-08-05 | TWD 62.50 | +2.80% | TWD 64.90 | TWD 66.80 | TWD 62.50 | 18.30M |
| 2026-08-04 | TWD 60.80 | +9.95% | TWD 58.00 | TWD 60.80 | TWD 54.70 | 12.22M |
| 2026-08-03 | TWD 55.30 | +9.94% | TWD 49.70 | TWD 55.30 | TWD 49.70 | 8.24M |
| 2026-07-31 | TWD 50.30 | +6.01% | TWD 51.50 | TWD 52.00 | TWD 48.50 | 11.01M |
| 2026-07-30 | TWD 47.45 | -5.67% | TWD 45.30 | TWD 51.10 | TWD 45.30 | 8.92M |
| 2026-07-29 | TWD 50.30 | -9.86% | TWD 55.80 | TWD 56.30 | TWD 50.30 | 8.35M |
| 2026-07-28 | TWD 55.80 | -10.00% | TWD 59.00 | TWD 59.20 | TWD 55.80 | 7.17M |
| 2026-07-27 | TWD 62.00 | 0.00% | TWD 62.00 | TWD 62.80 | TWD 59.60 | 10.24M |
| 2026-07-24 | TWD 62.00 | +1.47% | TWD 60.00 | TWD 66.30 | TWD 58.80 | 18.02M |
| 2026-07-23 | TWD 61.10 | +3.91% | TWD 59.00 | TWD 63.90 | TWD 58.00 | 14.00M |
| 2026-07-22 | TWD 58.80 | +7.30% | TWD 56.40 | TWD 60.10 | TWD 56.00 | 7.25M |
| 2026-07-21 | TWD 54.80 | +2.43% | TWD 55.00 | TWD 57.80 | TWD 54.30 | 6.17M |
| 2026-07-20 | TWD 53.50 | -3.95% | TWD 54.30 | TWD 55.60 | TWD 50.60 | 8.82M |
| 2026-07-17 | TWD 55.70 | -9.87% | TWD 58.50 | TWD 59.80 | TWD 55.70 | 10.00M |
| 2026-07-16 | TWD 61.80 | -3.29% | TWD 62.00 | TWD 64.00 | TWD 61.40 | 4.89M |
| 2026-07-15 | TWD 63.90 | +1.91% | TWD 63.80 | TWD 64.60 | TWD 61.70 | 7.52M |
| 2026-07-14 | TWD 62.70 | -6.56% | TWD 67.50 | TWD 68.30 | TWD 60.40 | 18.11M |
| 2026-07-13 | TWD 67.10 | -6.81% | TWD 72.10 | TWD 73.30 | TWD 66.00 | 12.31M |
| 2026-07-10 | TWD 72.00 | 0.00% | TWD 72.00 | TWD 72.00 | TWD 72.00 | 0 |
| 2026-07-09 | TWD 72.00 | -2.04% | TWD 75.00 | TWD 75.90 | TWD 71.50 | 11.08M |
| 2026-07-08 | TWD 73.50 | +1.10% | TWD 72.00 | TWD 75.90 | TWD 71.60 | 20.80M |
| 2026-07-07 | TWD 72.70 | -8.21% | TWD 79.80 | TWD 87.10 | TWD 71.30 | 69.54M |
| 2026-07-06 | TWD 79.20 | +0.25% | TWD 79.00 | TWD 84.20 | TWD 78.20 | 18.46M |
| 2026-07-03 | TWD 79.00 | +5.61% | TWD 74.80 | TWD 79.60 | TWD 73.60 | 20.19M |
| 2026-07-02 | TWD 74.80 | +3.74% | TWD 72.30 | TWD 78.30 | TWD 70.80 | 14.46M |
| 2026-07-01 | TWD 72.10 | -5.26% | TWD 78.00 | TWD 79.40 | TWD 71.60 | 12.14M |
| 2026-06-30 | TWD 76.10 | -1.42% | TWD 77.60 | TWD 79.30 | TWD 75.70 | 11.84M |
| 2026-06-29 | TWD 77.20 | -0.52% | TWD 77.80 | TWD 79.20 | TWD 75.80 | 10.71M |
| 2026-06-26 | TWD 77.60 | -8.81% | TWD 84.70 | TWD 87.60 | TWD 77.40 | 17.81M |
| 2026-06-25 | TWD 85.10 | -8.79% | TWD 93.90 | TWD 93.90 | TWD 85.00 | 21.57M |
| 2026-06-24 | TWD 93.30 | -1.48% | TWD 92.00 | TWD 98.00 | TWD 91.00 | 28.56M |
| 2026-06-23 | TWD 94.70 | +5.34% | TWD 98.70 | TWD 98.80 | TWD 93.50 | 46.14M |
| 2026-06-22 | TWD 89.90 | +9.90% | TWD 85.00 | TWD 89.90 | TWD 82.20 | 36.90M |
| 2026-06-18 | TWD 81.80 | +9.95% | TWD 75.70 | TWD 81.80 | TWD 75.70 | 38.76M |
| 2026-06-17 | TWD 74.40 | +7.98% | TWD 68.90 | TWD 75.00 | TWD 68.60 | 19.24M |
| 2026-06-16 | TWD 68.90 | -7.89% | TWD 79.60 | TWD 80.50 | TWD 68.40 | 30.84M |
| 2026-06-15 | TWD 74.80 | +10.00% | TWD 74.80 | TWD 74.80 | TWD 74.80 | 9.02M |
| 2026-06-12 | TWD 68.00 | +2.56% | TWD 67.50 | TWD 69.80 | TWD 65.00 | 22.45M |
| 2026-06-11 | TWD 66.30 | +7.98% | TWD 60.10 | TWD 67.00 | TWD 58.00 | 18.31M |
| 2026-06-10 | TWD 61.40 | -9.97% | TWD 67.20 | TWD 69.60 | TWD 61.40 | 21.17M |
| 2026-06-09 | TWD 68.20 | +10.00% | TWD 64.00 | TWD 68.20 | TWD 60.50 | 13.12M |
| 2026-06-08 | TWD 62.00 | -9.88% | TWD 62.00 | TWD 62.00 | TWD 62.00 | 2.42M |
| 2026-06-05 | TWD 68.80 | -4.58% | TWD 72.10 | TWD 72.50 | TWD 65.50 | 13.41M |
| 2026-06-04 | TWD 72.10 | -2.96% | TWD 72.20 | TWD 75.00 | TWD 71.20 | 10.01M |
| 2026-06-03 | TWD 74.30 | +3.92% | TWD 73.20 | TWD 78.60 | TWD 73.20 | 22.61M |
| 2026-06-02 | TWD 71.50 | -7.14% | TWD 78.00 | TWD 79.90 | TWD 70.00 | 18.60M |
| 2026-06-01 | TWD 77.00 | -5.17% | TWD 81.90 | TWD 81.90 | TWD 75.00 | 19.12M |
| 2026-05-29 | TWD 81.20 | +0.37% | TWD 84.50 | TWD 86.50 | TWD 80.30 | 24.38M |
| 2026-05-28 | TWD 80.90 | +3.98% | TWD 78.90 | TWD 85.50 | TWD 78.50 | 37.64M |
| 2026-05-27 | TWD 77.80 | -0.64% | TWD 79.90 | TWD 81.40 | TWD 73.50 | 19.25M |