Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Tyntek Corporation (2426.TW)

15.80
+0.45
+(2.93%)
At close: April 25 at 1:30:01 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202515.5015.8015.4515.8015.80607,001
Apr 24, 202515.2015.3515.1015.3515.35332,160
Apr 23, 202515.1015.3015.0515.1515.15537,001
Apr 22, 202514.6015.1014.6014.7514.75497,089
Apr 21, 202515.2515.3014.8514.8514.85533,104
Apr 18, 202515.3515.4515.2515.2515.25185,218
Apr 17, 202515.2515.5515.1015.3515.35547,003
Apr 16, 202515.7515.7515.4015.4015.40625,303
Apr 15, 202515.2015.9015.2015.8015.80957,367
Apr 14, 202515.0015.7514.9515.1015.101,387,006
Apr 11, 202514.3014.6513.5014.6014.601,557,767
Apr 10, 202514.3514.3514.0014.3514.35573,036
Apr 9, 202513.9514.0513.0513.0513.053,091,012
Apr 8, 202514.5015.1014.5014.5014.502,769,170
Apr 7, 202516.1016.1016.1016.1016.10120,004
Apr 2, 202517.8517.9017.3517.8517.85473,493
Apr 1, 202517.5018.0017.4517.6517.65799,232
Mar 31, 202517.9018.0517.2517.4017.401,684,192
Mar 28, 202519.2519.2518.4018.6018.601,402,307
Mar 27, 202519.7019.7019.2019.3019.30809,322
Mar 26, 202519.8519.9519.7019.8019.80394,957
Mar 25, 202520.2520.2519.4019.7019.701,672,611
Mar 24, 202520.3020.3019.9520.0520.05569,510
Mar 21, 202520.5020.6020.2020.2020.20453,642
Mar 20, 202520.1520.5020.1520.4520.45824,939
Mar 19, 202520.3020.4520.0020.0020.00508,257
Mar 18, 202520.4520.5020.2520.3020.30465,466
Mar 17, 202520.3020.5520.2020.2020.20588,367
Mar 14, 202520.0520.3019.9520.2520.25742,298
Mar 13, 202520.4020.8019.9520.0520.05909,004
Mar 12, 202520.2020.5020.1520.4020.40631,742
Mar 11, 202520.2020.3019.8020.2520.251,582,013
Mar 10, 202520.5020.7520.2020.7520.751,074,225
Mar 7, 202520.6020.8520.4020.5020.501,030,004
Mar 6, 202521.2021.2020.7020.7520.751,052,004
Mar 5, 202521.0521.2020.8521.1021.10703,032
Mar 4, 202520.5021.1020.2021.0021.001,078,112
Mar 3, 202521.8521.8520.6520.7520.752,122,425
Feb 27, 202522.1022.4021.7021.7521.751,274,560
Feb 26, 202522.1022.3021.9021.9521.951,006,545
Feb 25, 202522.4522.4522.1022.1522.15881,229
Feb 24, 202522.7022.8522.3522.4022.401,765,504
Feb 21, 202522.9523.1522.6022.7522.751,213,087
Feb 20, 202523.3523.4022.8022.8522.851,664,755
Feb 19, 202523.1023.5022.9523.2523.252,508,425
Feb 18, 202522.8523.4022.8523.1023.103,472,529
Feb 17, 202522.7523.1022.5022.8022.804,038,563
Feb 14, 202522.5522.5522.0022.3022.301,337,112
Feb 13, 202521.6022.4021.5022.3022.302,530,723
Feb 12, 202521.7022.0021.3521.4521.451,777,784
Feb 11, 202522.1522.2521.5021.5521.551,139,189
Feb 10, 202522.5023.0022.0022.0522.052,863,116
Feb 7, 202521.8521.9521.7021.7521.75668,221
Feb 6, 202522.2022.2021.7021.9021.90816,522
Feb 5, 202521.3521.9021.3521.8021.801,681,100
Feb 4, 202521.2021.4020.9021.1021.10828,033
Feb 3, 202520.3521.3020.1021.2521.251,304,550
Jan 22, 202521.2021.3020.9521.2021.201,054,542
Jan 21, 202521.3521.5020.9020.9520.951,128,263
Jan 20, 202521.3521.4021.0521.3021.30937,422
Jan 17, 202521.7021.9521.1521.2521.251,509,433
Jan 16, 202521.6021.9021.2021.7521.753,305,200
Jan 15, 202520.8021.5020.7521.2521.251,649,281
Jan 14, 202521.0021.0020.5020.8020.801,429,324
Jan 13, 202521.5021.5020.2520.9020.902,344,968
Jan 10, 202521.6021.9021.5021.5021.501,756,213
Jan 9, 202522.8522.8521.6021.6521.654,957,069
Jan 8, 202523.7023.8023.0023.2023.204,247,462
Jan 7, 202523.2023.8522.7523.7023.7010,636,339
Jan 6, 202523.0023.0522.5023.0023.002,337,358
Jan 3, 202522.8523.4022.6022.7522.755,959,871
Jan 2, 202523.0023.4522.6522.6522.652,697,169
Dec 31, 202423.0023.1022.6022.9022.901,724,051
Dec 30, 202422.5023.6022.4023.0023.006,470,570
Dec 27, 202423.3023.3022.3522.5022.501,430,291
Dec 26, 202423.0523.8523.0023.2023.204,363,184
Dec 25, 202422.5023.0522.4022.8022.802,112,194
Dec 24, 202422.3523.5522.3022.5522.555,093,128
Dec 23, 202422.1022.4521.9522.0522.051,247,285
Dec 20, 202422.2022.3521.6021.6021.602,218,147
Dec 19, 202421.2022.5021.0522.4022.403,312,686
Dec 18, 202421.2021.6521.1521.4521.451,538,716
Dec 17, 202421.2021.7521.2021.5021.501,453,226
Dec 16, 202422.0522.1521.1521.2021.202,360,009
Dec 13, 202422.9522.9522.0022.0522.052,578,634
Dec 12, 202423.7024.0022.9023.0023.003,394,250
Dec 11, 202422.6524.0022.4023.6023.605,344,438
Dec 10, 202422.8523.0522.3522.4022.402,249,182
Dec 9, 202423.9524.0022.7022.7522.755,801,101
Dec 6, 202424.5525.0023.9523.9523.954,341,382
Dec 5, 202425.4025.5024.3024.4524.456,783,117
Dec 4, 202424.3025.3023.9025.2525.259,652,008
Dec 3, 202424.7024.8024.2024.2024.205,573,041
Dec 2, 202425.2025.6024.2024.6524.6512,167,443
Nov 29, 202424.6525.6024.4025.0025.0018,711,311
Nov 28, 202424.2025.6024.1024.6024.6027,000,976
Nov 27, 202424.2525.0023.6024.4024.4026,309,565
Nov 26, 202422.7024.4522.1524.1524.1525,595,551
Nov 25, 202420.7522.6520.7522.6522.657,483,947
Nov 22, 202420.5020.8520.5020.6020.601,070,139
Nov 21, 202420.3020.7020.1520.4020.401,037,751
Nov 20, 202420.2020.2020.2020.2020.202,221,406
Nov 19, 202420.1520.6020.0520.2520.251,328,757
Nov 18, 202420.2020.4519.9020.0520.051,439,384
Nov 15, 202420.3020.7020.1520.1520.151,544,359
Nov 14, 202420.2520.5520.1020.1020.101,769,877
Nov 13, 202420.5020.8520.3520.4020.401,559,778
Nov 12, 202420.8520.8520.1020.5520.552,453,220
Nov 11, 202421.5021.9520.6020.7520.753,761,980
Nov 8, 202422.8522.9021.7521.7521.753,010,700
Nov 7, 202423.0023.2022.7022.7022.701,690,685
Nov 6, 202423.1523.3022.5022.8522.851,793,507
Nov 5, 202423.3023.4022.9022.9522.952,652,091
Nov 4, 202422.4523.7522.1523.4523.455,077,330
Nov 1, 202421.6522.4521.4022.3022.301,957,336
Oct 30, 202422.8022.8521.9021.9021.903,168,008
Oct 29, 202422.8523.1022.4522.5522.552,599,920
Oct 28, 202424.6024.6023.0023.0023.005,953,400
Oct 25, 202424.5024.7024.0524.2024.202,720,262
Oct 24, 202424.9525.0024.2024.2024.204,802,831
Oct 23, 202425.5026.2025.0025.0525.056,692,830
Oct 22, 202425.1525.8025.0025.5525.556,212,197
Oct 21, 202424.9025.1524.5525.1525.153,543,650
Oct 18, 202425.3525.7024.7524.8024.806,265,105
Oct 17, 202426.1026.3025.2025.2025.2013,425,441
Oct 16, 202423.9026.4023.8526.3026.3020,759,977
Oct 15, 202425.6026.1523.9524.1524.1514,579,735
Oct 14, 202426.1027.0024.8525.6025.6034,697,654
Oct 11, 202424.8526.6024.5025.7025.7041,375,515
Oct 9, 202424.6525.7524.1524.2024.2012,173,670
Oct 8, 202424.0025.3523.5524.8524.8520,983,449
Oct 7, 202423.0524.2522.9024.2024.2010,247,797
Oct 4, 202422.3523.2022.0522.9022.905,208,227
Oct 1, 202422.7022.9022.1022.2522.253,642,781
Sep 30, 202423.3523.3522.8022.8522.851,909,549
Sep 27, 202423.0023.7522.8523.5523.554,420,550
Sep 26, 202423.8524.0022.6522.7522.755,344,082
Sep 25, 202423.4024.4523.0524.0024.009,253,150
Sep 24, 202423.3023.6523.0523.2523.255,377,180
Sep 23, 202423.7024.2023.0023.0023.005,071,342
Sep 20, 202424.8024.8023.7023.7023.705,880,035
Sep 19, 202424.5524.5523.5524.4524.458,426,282
Sep 18, 202425.2026.0023.9524.2024.2022,775,258
Sep 16, 202422.8024.4522.4524.0024.0016,498,230
Sep 13, 202421.7022.6021.3522.2522.254,255,817
Sep 12, 202421.3022.0521.2021.7521.753,403,770
Sep 11, 202421.5021.8020.9020.9020.903,615,020
Sep 10, 202423.0023.0020.8021.1521.159,968,006
Sep 9, 202422.0523.0021.6023.0023.005,969,243
Sep 6, 202421.4022.5021.2522.4022.406,575,532
Sep 5, 202421.3521.8021.0021.3021.302,834,763
Sep 4, 202420.9021.6520.0020.8020.804,661,251
Sep 3, 202422.4522.9021.9022.2022.203,602,637
Sep 2, 202423.0023.5022.1522.4522.459,351,475
Aug 30, 202422.1023.6522.0522.6522.6516,367,467
Aug 29, 202421.3523.1521.0022.4022.4028,766,421
Aug 28, 202419.3021.1019.2521.1021.108,926,460
Aug 27, 202419.0019.2018.9519.2019.20326,536
Aug 26, 2024 0.2 Dividend
Aug 26, 202418.9519.2018.9019.0519.05404,940
Aug 23, 202418.9519.1018.8519.0518.85345,830
Aug 22, 202419.0019.3019.0019.1018.90411,728
Aug 21, 202419.3019.3018.9519.0018.80320,247
Aug 20, 202419.4019.4018.9519.1018.90632,799
Aug 19, 202419.4519.5019.2019.3519.15438,195
Aug 16, 202419.4519.5019.0519.2519.05554,877
Aug 15, 202419.2019.3018.9519.2019.00928,337
Aug 14, 202418.6518.9518.6018.8518.65570,600
Aug 13, 202418.4518.8018.2518.5018.31294,540
Aug 12, 202418.3018.7518.3018.3018.11955,051
Aug 9, 202417.5517.8017.5017.7017.51402,001
Aug 8, 202417.0517.5517.0517.4017.22205,173
Aug 7, 202416.6517.6516.6517.5517.37328,390
Aug 6, 202417.2517.3515.9016.7016.521,151,595
Aug 5, 202418.2018.2016.7016.9016.721,819,179
Aug 2, 202418.8018.9518.5018.5518.36529,107
Aug 1, 202419.1519.3018.9019.2519.05681,072
Jul 31, 202418.5018.8018.5018.7018.50293,004
Jul 30, 202418.5018.6518.1018.6518.45760,260
Jul 29, 202419.3019.5018.4518.4518.261,275,952
Jul 26, 202419.4019.5019.1019.2519.05659,471
Jul 23, 202419.7020.4519.5019.5519.342,198,153
Jul 22, 202419.5019.6519.1019.5519.341,484,226
Jul 19, 202419.7519.7519.1519.3019.10987,205
Jul 18, 202419.7020.3019.4019.7519.541,660,907
Jul 17, 202419.2019.9519.2019.7019.491,253,652
Jul 16, 202419.1519.3019.0519.1018.90471,595
Jul 15, 202419.5019.5019.0519.0518.85922,706
Jul 12, 202419.4019.6519.3519.4019.20520,502
Jul 11, 202419.8019.8519.4019.5019.30750,052
Jul 10, 202419.6519.9019.5019.7019.491,202,180
Jul 9, 202420.0020.0019.2519.4019.201,059,021
Jul 8, 202420.3020.3019.7019.7019.491,137,175
Jul 5, 202419.6520.0019.6019.9019.691,730,743
Jul 4, 202419.6519.7019.5019.6019.39662,099
Jul 3, 202419.5019.8519.5019.5519.34941,077
Jul 2, 202419.4019.6019.2519.4019.20590,246
Jul 1, 202419.7519.7519.2519.2519.05574,204
Jun 28, 202419.5019.9019.4019.5019.301,567,899
Jun 27, 202419.1019.6019.0519.2519.05647,369
Jun 26, 202419.2519.3519.0019.1018.90528,381
Jun 25, 202419.1019.3518.8519.2019.00732,824
Jun 24, 202419.5019.5519.1019.1018.90876,321
Jun 21, 202419.4019.6019.3519.4019.201,293,875
Jun 20, 202419.1019.9518.9519.6019.394,224,892
Jun 19, 202419.3519.3518.9018.9518.75937,319
Jun 18, 202419.5019.5019.0019.2019.00820,251
Jun 17, 202419.0519.9519.0519.4019.202,774,566
Jun 14, 202419.1019.2018.7519.0518.851,626,023
Jun 13, 202418.3019.3018.1519.1018.904,871,442
Jun 12, 202418.0018.3018.0018.2018.01442,850
Jun 11, 202418.2018.3018.0018.0017.81367,494
Jun 7, 202417.8518.2517.8518.2018.01343,506
Jun 6, 202418.2018.3017.9017.9517.76509,964
Jun 5, 202418.4518.4518.1018.1517.96476,349
Jun 4, 202418.5518.6518.2518.4018.21479,074
Jun 3, 202418.7518.8018.5018.5518.36485,553
May 31, 202419.0019.0018.5018.5518.36610,360
May 30, 202418.5019.1018.2518.7518.551,467,240
May 29, 202418.9518.9518.4518.5018.31746,996
May 28, 202418.3519.2018.2518.7018.501,885,893
May 27, 202417.9018.3017.9018.2518.06863,544
May 24, 202417.8017.9017.6517.9017.71222,663
May 23, 202418.1518.1517.7517.8517.66465,720
May 22, 202418.1018.2518.1018.1017.91364,275
May 21, 202418.1518.1517.8518.1017.91477,434
May 20, 202418.0018.7018.0018.1517.961,850,709
May 17, 202417.6018.0017.6017.8017.61608,179
May 16, 202417.5517.6017.3017.6017.42419,048
May 15, 202417.5017.6017.3017.3517.17472,204
May 14, 202417.2517.3517.1517.3017.12201,422
May 13, 202417.4517.4517.2017.2517.07345,713
May 10, 202417.6017.6017.3517.4517.27279,288
May 9, 202417.6017.6517.5017.5017.32176,764
May 8, 202417.6517.6517.4017.6017.42259,221
May 7, 202417.5017.7017.4017.5017.32194,381
May 6, 202417.5017.6517.4517.5017.32266,752
May 3, 202417.8017.9017.4017.5017.32287,977
May 2, 202417.5017.6517.4017.6017.42168,284
Apr 30, 202417.5017.7017.4017.5017.32243,871
Apr 29, 202417.4017.6517.4017.5017.32294,984
Apr 26, 202417.3517.5017.3517.4017.22164,687
Apr 25, 202417.3017.5017.1017.3517.17333,051

Related Tickers

6168.TW Harvatek Corporation
16.05
+1.90%
 
2340.TW Taiwan-Asia Semiconductor Corporation
21.30
+3.40%
 
2401.TW Sunplus Technology Company Limited
21.30
+2.65%
 
3437.TW Advanced Optoelectronic Technology Inc.
15.50
+3.33%
 
2342.TW Mosel Vitelic Inc.
24.20
+0.83%
 
2329.TW Orient Semiconductor Electronics, Limited
30.95
-0.80%
 
2436.TW Weltrend Semiconductor, Inc.
45.00
+5.51%
 
3712.TW FIT Holding Co., Ltd.
45.80
+2.46%
 
3234.TWO TrueLight Corporation
31.85
+2.41%
 
3094.TW Davicom Semiconductor, Inc.
23.60
+4.42%