Taiwan - Delayed Quote
TWD
Tyntek Corporation (2426.TW)
86.90
-0.50
(-0.57%)
At close: 1:30:11 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
89.20
91.70
87.30
87.40
87.40
21,132,333
Oct 29, 2026
93.00
100.00
92.40
97.00
97.00
45,369,927
Oct 28, 2026
89.30
92.00
87.70
91.20
91.20
9,150,448
Oct 27, 2026
88.60
90.50
86.20
86.30
86.30
7,403,801
Oct 23, 2026
86.70
86.70
86.70
86.70
86.70
-
Oct 22, 2026
92.90
93.40
86.70
86.70
86.70
9,981,203
Oct 21, 2026
92.60
93.50
91.70
91.90
91.90
5,977,771
Oct 20, 2026
93.20
93.70
89.60
89.80
89.80
11,133,806
Oct 19, 2026
90.00
94.30
88.40
92.60
92.60
10,115,559
Oct 16, 2026
92.50
95.40
92.30
94.30
94.30
12,021,702
Oct 15, 2026
93.60
94.90
90.50
90.70
90.70
16,843,407
Oct 14, 2026
95.10
98.60
94.00
98.50
98.50
15,135,914
Oct 13, 2026
98.50
99.00
92.30
94.20
94.20
25,109,283
Oct 12, 2026
105.50
108.00
100.00
100.50
100.50
30,742,816
Oct 8, 2026
102.50
103.50
100.00
103.00
103.00
13,957,053
Oct 7, 2026
105.50
106.50
102.00
104.00
104.00
23,637,741
Oct 6, 2026
117.50
118.00
105.50
105.50
105.50
42,463,895
Oct 5, 2026
108.00
114.00
108.00
114.00
114.00
27,138,927
Oct 2, 2026
103.00
108.00
102.00
104.00
104.00
30,550,511
Oct 1, 2026
106.50
111.50
102.00
103.00
103.00
60,283,358
Sep 30, 2026
100.50
107.50
100.00
104.00
104.00
65,313,854
Sep 29, 2026
96.80
101.50
96.30
99.80
99.80
26,656,303
Sep 24, 2026
97.80
101.00
96.50
96.90
96.90
28,348,949
Sep 23, 2026
99.60
103.00
97.60
97.80
97.80
25,435,208
Sep 22, 2026
101.50
103.50
98.00
98.80
98.80
32,087,897
Sep 21, 2026
102.00
103.00
99.60
99.80
99.80
21,232,382
Sep 18, 2026
98.20
102.00
96.50
102.00
102.00
51,202,066
Sep 17, 2026
101.50
103.50
95.60
96.00
96.00
61,724,916
Sep 16, 2026
90.90
99.80
90.90
99.80
99.80
50,566,357
Sep 15, 2026
92.90
94.50
90.60
90.80
90.80
26,027,618
Sep 14, 2026
94.00
96.30
92.50
93.30
93.30
29,383,676
Sep 11, 2026
94.00
101.50
92.40
97.10
97.10
50,425,022
Sep 10, 2026
98.10
99.50
96.10
96.10
96.10
26,886,275
Sep 9, 2026
102.00
107.00
98.70
99.50
99.50
55,858,692
Sep 8, 2026
100.50
102.50
97.10
97.50
97.50
39,729,942
Sep 7, 2026
106.00
109.50
99.10
99.10
99.10
60,639,386
Sep 4, 2026
98.00
104.50
95.20
104.50
104.50
61,829,420
Sep 3, 2026
105.00
107.50
95.00
95.00
95.00
51,824,758
Sep 2, 2026
108.00
111.00
100.00
104.50
104.50
78,058,407
Sep 1, 2026
98.50
107.50
96.20
107.50
107.50
68,184,511
Aug 31, 2026
95.10
100.50
88.40
97.80
97.80
86,290,764
Aug 28, 2026
99.00
99.20
93.20
96.10
96.10
61,590,266
Aug 27, 2026
101.50
102.00
94.90
96.60
96.60
96,370,522
Aug 26, 2026
89.80
99.80
88.20
99.80
99.80
81,768,741
Aug 25, 2026
82.20
90.80
80.30
90.80
90.80
60,601,735
Aug 24, 2026
84.90
90.40
82.50
82.60
82.60
63,204,991
Aug 21, 2026
80.00
82.20
80.00
82.20
82.20
28,259,023
Aug 20, 2026
74.80
74.80
73.50
74.80
74.80
28,988,584
Aug 19, 2026
65.50
68.80
65.20
68.00
68.00
10,898,780
Aug 18, 2026
73.20
73.20
67.00
67.10
67.10
21,664,748
Aug 17, 2026
66.40
73.20
66.00
73.20
73.20
24,141,914
Aug 14, 2026
69.30
69.50
65.80
66.60
66.60
11,610,698
Aug 13, 2026
69.30
74.50
68.10
68.60
68.60
23,171,158
Aug 12, 2026
65.00
71.00
65.00
68.90
68.90
17,283,358
Aug 11, 2026
67.00
68.10
64.70
64.70
64.70
10,822,129
Aug 10, 2026
69.00
69.30
66.20
67.60
67.60
22,269,622
Aug 7, 2026
63.20
69.20
62.50
67.80
67.80
16,730,594
Aug 6, 2026
61.30
67.00
61.10
63.90
63.90
16,846,944
Aug 5, 2026
64.90
66.80
62.50
62.50
62.50
18,303,979
Aug 4, 2026
58.00
60.80
54.70
60.80
60.80
12,221,815
Aug 3, 2026
49.70
55.30
49.70
55.30
55.30
8,236,021
Jul 31, 2026
51.50
52.00
48.50
50.30
50.30
11,005,165
Jul 30, 2026
45.30
51.10
45.30
47.45
47.45
8,915,640
Jul 29, 2026
55.80
56.30
50.30
50.30
50.30
8,353,854
Jul 28, 2026
59.00
59.20
55.80
55.80
55.80
7,171,217
Jul 27, 2026
62.00
62.80
59.60
62.00
62.00
10,243,471
Jul 24, 2026
60.00
66.30
58.80
62.00
62.00
18,015,425
Jul 23, 2026
59.00
63.90
58.00
61.10
61.10
13,996,811
Jul 22, 2026
56.40
60.10
56.00
58.80
58.80
7,247,120
Jul 21, 2026
55.00
57.80
54.30
54.80
54.80
6,169,180
Jul 20, 2026
54.30
55.60
50.60
53.50
53.50
8,821,335
Jul 17, 2026
58.50
59.80
55.70
55.70
55.70
10,002,164
Jul 16, 2026
62.00
64.00
61.40
61.80
61.80
4,887,067
Jul 15, 2026
63.80
64.60
61.70
63.90
63.90
7,524,166
Jul 14, 2026
67.50
68.30
60.40
62.70
62.70
18,109,184
Jul 13, 2026
72.10
73.30
66.00
67.10
67.10
12,314,932
Jul 9, 2026
75.00
75.90
71.50
72.00
72.00
11,080,808
Jul 8, 2026
72.00
75.90
71.60
73.50
73.50
20,803,354
Jul 7, 2026
79.80
87.10
71.30
72.70
72.70
69,535,248
Jul 6, 2026
79.00
84.20
78.20
79.20
79.20
18,456,847
Jul 3, 2026
74.80
79.60
73.60
79.00
79.00
20,191,841
Jul 2, 2026
72.30
78.30
70.80
74.80
74.80
14,456,256
Jul 1, 2026
78.00
79.40
71.60
72.10
72.10
12,139,537
Jun 30, 2026
77.60
79.30
75.70
76.10
76.10
11,835,326
Jun 29, 2026
77.80
79.20
75.80
77.20
77.20
10,712,634
Jun 26, 2026
84.70
87.60
77.40
77.60
77.60
17,806,585
Jun 25, 2026
93.90
93.90
85.00
85.10
85.10
21,565,338
Jun 24, 2026
92.00
98.00
91.00
93.30
93.30
28,558,152
Jun 23, 2026
98.70
98.80
93.50
94.70
94.70
46,138,318
Jun 22, 2026
85.00
89.90
82.20
89.90
89.90
36,897,397
Jun 18, 2026
75.70
81.80
75.70
81.80
81.80
38,755,690
Jun 17, 2026
68.90
75.00
68.60
74.40
74.40
19,237,488
Jun 16, 2026
79.60
80.50
68.40
68.90
68.90
30,835,697
Jun 15, 2026
74.80
74.80
74.80
74.80
74.80
9,020,971
Jun 12, 2026
67.50
69.80
65.00
68.00
68.00
22,451,729
Jun 11, 2026
60.10
67.00
58.00
66.30
66.30
18,312,877
Jun 10, 2026
67.20
69.60
61.40
61.40
61.40
21,173,219
Jun 9, 2026
64.00
68.20
60.50
68.20
68.20
13,122,763
Jun 8, 2026
62.00
62.00
62.00
62.00
62.00
2,424,094
Jun 5, 2026
72.10
72.50
65.50
68.80
68.80
13,405,432
Jun 4, 2026
72.20
75.00
71.20
72.10
72.10
10,006,562
Jun 3, 2026
73.20
78.60
73.20
74.30
74.30
22,609,470
Jun 2, 2026
78.00
79.90
70.00
71.50
71.50
18,604,196
Jun 1, 2026
81.90
81.90
75.00
77.00
77.00
19,117,207
May 29, 2026
84.50
86.50
80.30
81.20
81.20
24,377,550
May 28, 2026
78.90
85.50
78.50
80.90
80.90
37,642,337
May 27, 2026
79.90
81.40
73.50
77.80
77.80
19,247,405
May 26, 2026
80.60
82.30
77.10
78.30
78.30
15,481,420
May 25, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
83.20
88.80
78.00
78.20
78.20
38,150,982
May 22, 2026
78.60
83.20
75.70
83.20
83.10
18,877,520
May 21, 2026
70.00
75.70
70.00
75.70
75.61
4,077,465
May 20, 2026
67.00
69.00
67.00
68.90
68.82
1,816,175
May 19, 2026
65.00
65.80
64.20
64.80
64.72
1,582,187
May 18, 2026
60.20
64.20
57.90
63.80
63.72
3,891,884
May 15, 2026
61.00
65.00
61.00
61.90
61.83
2,599,780
May 14, 2026
68.40
70.20
66.80
66.80
66.72
1,209,394
May 13, 2026
69.30
69.30
68.00
68.00
67.92
1,684,537
May 12, 2026
70.00
70.20
66.80
69.90
69.82
2,972,868
May 11, 2026
62.10
68.00
62.10
66.70
66.62
3,939,904
May 8, 2026
70.20
72.60
66.90
67.50
67.42
6,091,487
May 7, 2026
74.80
78.60
73.00
74.00
73.91
48,566,081
May 6, 2026
76.20
76.20
66.60
76.20
76.11
58,520,980
May 5, 2026
69.30
69.30
68.80
69.30
69.22
5,951,069
May 4, 2026
58.90
63.00
55.20
63.00
62.92
25,118,658
Apr 30, 2026
62.60
64.70
56.00
57.30
57.23
63,455,167
Apr 29, 2026
50.80
59.50
50.30
59.50
59.43
36,256,361
Apr 28, 2026
50.50
54.10
49.90
54.10
54.03
5,860,454
Apr 27, 2026
51.00
51.00
47.05
49.20
49.14
3,379,568
Apr 24, 2026
49.00
50.00
46.10
47.70
47.64
3,031,657
Apr 23, 2026
53.00
53.00
47.00
48.70
48.64
4,810,461
Apr 22, 2026
52.00
53.00
52.00
52.20
52.14
2,972,890
Apr 21, 2026
55.70
55.70
50.50
53.40
53.34
5,320,980
Apr 20, 2026
55.20
57.10
55.00
55.70
55.63
4,639,379
Apr 17, 2026
54.00
54.80
53.00
54.40
54.33
3,952,300
Apr 16, 2026
50.00
53.90
50.00
53.20
53.14
3,511,015
Apr 15, 2026
52.00
52.00
49.15
49.30
49.24
6,614,409
Apr 14, 2026
55.60
56.00
50.00
52.90
52.84
71,470,985
Apr 13, 2026
50.60
52.00
50.00
52.00
51.94
10,002,362
Apr 10, 2026
47.30
47.30
45.60
47.30
47.24
26,287,217
Apr 9, 2026
41.40
43.00
41.35
43.00
42.95
22,830,435
Apr 8, 2026
36.35
39.10
35.40
39.10
39.05
47,193,758
Apr 7, 2026
42.10
42.10
34.50
35.55
35.51
53,296,990
Apr 2, 2026
38.30
38.30
38.30
38.30
38.25
11,887,945
Apr 1, 2026
33.90
34.85
33.90
34.85
34.81
1,542,421
Mar 31, 2026
33.80
34.25
31.50
31.70
31.66
2,395,023
Mar 30, 2026
35.10
36.00
33.60
35.00
34.96
1,581,293
Mar 27, 2026
32.85
36.00
32.85
36.00
35.96
1,974,546
Mar 26, 2026
37.25
38.75
33.60
33.60
33.56
3,168,097
Mar 25, 2026
34.35
36.20
34.35
36.20
36.16
3,684,328
Mar 24, 2026
34.80
34.80
32.50
32.95
32.91
2,226,660
Mar 23, 2026
34.80
34.95
33.50
33.50
33.46
2,621,446
Mar 20, 2026
35.00
36.00
35.00
35.00
34.96
3,643,215
Mar 19, 2026
35.30
36.00
34.55
34.70
34.66
5,222,332
Mar 18, 2026
37.30
40.00
36.80
38.35
38.30
7,333,851
Mar 17, 2026
36.60
37.85
36.60
36.80
36.76
8,889,886
Mar 16, 2026
34.50
34.55
31.80
34.45
34.41
10,715,166
Mar 13, 2026
32.95
33.95
31.50
33.85
33.81
85,123,657
Mar 12, 2026
30.00
30.90
30.00
30.90
30.86
13,839,521
Mar 11, 2026
26.45
28.10
26.40
28.10
28.07
12,991,351
Mar 10, 2026
25.15
27.55
24.75
25.55
25.52
56,629,194
Mar 9, 2026
22.00
25.05
22.00
25.05
25.02
40,179,085
Mar 6, 2026
21.55
22.80
21.20
22.80
22.77
9,233,938
Mar 5, 2026
19.30
20.75
19.30
20.75
20.73
6,465,855
Mar 4, 2026
19.55
19.60
18.60
18.90
18.88
1,618,906
Mar 3, 2026
19.95
20.60
19.35
19.85
19.83
2,009,426
Mar 2, 2026
19.10
19.95
18.90
19.80
19.78
1,444,630
Feb 26, 2026
19.70
19.70
19.30
19.40
19.38
908,812
Feb 25, 2026
19.80
19.95
19.25
19.40
19.38
1,452,605
Feb 24, 2026
19.70
20.05
19.50
19.70
19.68
1,666,136
Feb 23, 2026
18.75
20.00
18.75
19.70
19.68
3,048,197
Feb 11, 2026
18.40
18.65
18.20
18.65
18.63
774,374
Feb 10, 2026
18.50
18.60
17.95
18.35
18.33
1,009,656
Feb 9, 2026
19.00
19.05
18.40
18.40
18.38
916,520
Feb 6, 2026
19.05
19.10
18.20
18.70
18.68
1,171,816
Feb 5, 2026
19.10
19.70
18.90
19.15
19.13
2,172,159
Feb 4, 2026
19.00
19.40
18.90
19.10
19.08
1,269,062
Feb 3, 2026
19.45
19.75
18.95
19.05
19.03
1,364,597
Feb 2, 2026
19.25
20.20
18.45
19.30
19.28
3,680,038
Jan 30, 2026
18.65
19.70
17.90
19.45
19.43
3,723,900
Jan 29, 2026
19.15
19.15
18.35
18.40
18.38
1,509,082
Jan 28, 2026
19.20
19.25
18.80
18.90
18.88
1,059,846
Jan 27, 2026
19.30
19.45
18.70
18.95
18.93
1,791,467
Jan 26, 2026
19.15
19.55
19.05
19.20
19.18
1,626,701
Jan 23, 2026
19.35
19.85
18.85
19.05
19.03
2,166,662
Jan 22, 2026
20.00
20.60
18.90
19.00
18.98
5,674,543
Jan 21, 2026
20.15
21.65
19.40
19.90
19.88
12,560,898
Jan 20, 2026
18.60
20.15
18.30
20.15
20.13
9,101,954
Jan 19, 2026
17.80
18.75
17.80
18.35
18.33
1,795,067
Jan 16, 2026
17.50
17.90
17.40
17.65
17.63
615,774
Jan 15, 2026
17.95
17.95
17.40
17.55
17.53
661,718
Jan 14, 2026
17.15
18.20
17.15
17.95
17.93
1,832,596
Jan 13, 2026
17.05
17.25
16.80
17.00
16.98
640,086
Jan 12, 2026
16.50
16.95
16.45
16.80
16.78
633,717
Jan 9, 2026
16.80
16.80
16.15
16.50
16.48
729,300
Jan 8, 2026
17.40
17.50
16.70
16.70
16.68
880,546
Jan 7, 2026
17.50
17.70
17.30
17.35
17.33
842,487
Jan 6, 2026
17.00
17.40
16.80
17.35
17.33
661,181
Jan 5, 2026
17.40
17.45
16.80
17.00
16.98
832,546
Jan 2, 2026
17.20
17.40
16.90
17.25
17.23
978,270
Dec 31, 2025
17.50
17.55
17.20
17.20
17.18
865,024
Dec 30, 2025
17.85
18.00
17.25
17.30
17.28
2,036,352
Dec 29, 2025
17.85
18.70
17.80
18.55
18.53
4,864,954
Dec 26, 2025
17.00
17.10
16.85
17.05
17.03
310,633
Dec 24, 2025
16.90
17.15
16.80
17.00
16.98
476,056
Dec 23, 2025
17.00
17.25
16.90
16.90
16.88
485,440
Dec 22, 2025
17.05
17.25
17.05
17.10
17.08
347,568
Dec 19, 2025
17.00
17.20
16.80
17.05
17.03
350,843
Dec 18, 2025
17.00
17.15
16.75
17.00
16.98
310,482
Dec 17, 2025
17.15
17.40
16.90
17.10
17.08
395,002
Dec 16, 2025
17.05
17.35
16.90
17.10
17.08
356,116
Dec 15, 2025
16.75
17.30
16.55
17.10
17.08
427,369
Dec 12, 2025
17.15
17.15
16.60
16.75
16.73
424,541
Dec 11, 2025
17.45
17.70
16.90
16.90
16.88
632,873
Dec 10, 2025
17.10
17.35
16.95
17.30
17.28
681,856
Dec 9, 2025
16.85
17.10
16.80
16.95
16.93
346,030
Dec 8, 2025
16.70
17.00
16.55
16.95
16.93
335,470
Dec 5, 2025
16.80
16.95
16.60
16.80
16.78
310,033
Dec 4, 2025
16.60
16.90
16.60
16.80
16.78
469,001
Dec 3, 2025
16.20
16.50
16.20
16.45
16.43
378,910
Dec 2, 2025
16.40
16.45
16.05
16.20
16.18
396,051
Dec 1, 2025
16.20
16.55
16.20
16.40
16.38
387,406
Nov 28, 2025
16.05
16.35
16.00
16.20
16.18
363,611
Nov 27, 2025
15.90
16.10
15.80
16.10
16.08
217,200
Nov 26, 2025
15.80
15.95
15.65
15.95
15.93
354,293
Nov 25, 2025
15.20
15.60
15.20
15.60
15.58
284,030
Nov 24, 2025
15.10
15.25
14.90
15.25
15.23
285,637
Nov 21, 2025
15.20
15.20
14.85
14.85
14.83
444,752
Nov 20, 2025
15.20
15.35
15.05
15.35
15.33
263,000
Nov 19, 2025
15.30
15.30
14.80
14.90
14.88
476,505
Nov 18, 2025
15.45
15.50
15.05
15.05
15.03
354,584
Nov 17, 2025
15.90
15.90
15.55
15.60
15.58
200,318
Nov 14, 2025
15.60
15.95
15.60
15.80
15.78
254,798
Nov 13, 2025
16.30
16.30
15.90
15.95
15.93
363,601
Nov 12, 2025
15.70
16.20
15.70
16.15
16.13
364,084
Nov 11, 2025
15.70
15.90
15.50
15.50
15.48
383,877
Nov 10, 2025
16.10
16.10
15.60
15.70
15.68
601,535
Nov 7, 2025
16.40
16.40
16.10
16.15
16.13
761,464
Nov 6, 2025
16.70
16.70
16.35
16.50
16.48
415,064
Nov 5, 2025
16.80
16.80
16.35
16.40
16.38
718,684
Nov 4, 2025
17.15
17.25
16.80
16.80
16.78
432,936
Nov 3, 2025
17.50
17.50
17.05
17.10
17.08
553,393
