TWSE · 2426 · stock

Tyntek Corporation (2426) stock price history

Every TWSE trading session of Tyntek Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2426 data, free keyYear by year table

2426 adjusted close, 2000 to 2026

2426Tyntek Corporation
NT$96.90+434.5% over one year
20052010201520202025
NT$107.50
All time high, 2026
NT$111.00
52 week high, NT$14.78 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2426 key facts

  • Tyntek Corporation (2426) closed at NT$96.90 on Sep 24, 2026 on TWSE.
  • 2426's all time high close is NT$107.50, set on Sep 1, 2026; its all time low close is NT$3.56 on Oct 8, 2001.
  • 2426's 52 week range is NT$14.78 to NT$111.00.
  • 2426 returned +434.5% over the year to Sep 24, 2026 and +345.6% over five years.
  • Over ten years 2426 returned +873%, +25.5% a year compounded.
  • 2426's deepest drawdown was -87.0% from Sep 12, 2007 to Aug 14, 2013.
  • DataCedar holds 6,647 daily sessions of 2426 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2426 price chart, 2000 to 2026

2426 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$3.91NT$11.40NT$33.24NT$96.90200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2426 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+17.3%
3 months+3.9%
6 months+194.4%
Year to date+460.8%
1 year+434.5%
3 years+434.6%
5 years+345.6%
10 years+873.0%
Since Jan 4, 2000+1,355%
Compound annual growth, 26.7 years+10.5%

2426 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$107.50 on Sep 1, 2026
All time low close
NT$3.56 on Oct 8, 2001
52 week high
NT$111.00 on Sep 2, 2026
52 week low
NT$14.78 on Nov 19, 2025
Deepest drawdown
-87.0% from Sep 12, 2007 to Aug 14, 2013, recovered Mar 18, 2026
Best single session
+32.2% on Aug 14, 2000
Worst single session
-13.3% on Dec 26, 2005
Volatility, 1 year annualised
80.2%
Sessions closing higher, 1 year
51%
Growth of 1 since 2000
14.6×
Best calendar year
2009, +241%
Worst calendar year
2008, -65%

2426 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$17.18NT$111.00NT$16.13NT$96.90+464.1%3.4B178
2025NT$22.84NT$23.68NT$12.96NT$17.18-24.4%217.3M242
2024NT$18.42NT$26.81NT$15.62NT$22.74+24.4%765.6M242
2023NT$16.31NT$21.22NT$15.97NT$18.27+12.0%176.5M239
2022NT$26.60NT$28.32NT$14.44NT$16.31-38.4%443.8M246
2021NT$15.70NT$30.75NT$14.84NT$26.46+68.5%2.3B243
2020NT$13.76NT$17.16NT$7.19NT$15.70+13.7%797.2M245
2019NT$13.67NT$15.45NT$11.59NT$13.81+1.6%456.7M241
2018NT$12.83NT$21.31NT$11.93NT$13.58+7.2%2.1B245
2017NT$9.39NT$14.36NT$9.12NT$12.67+33.3%846.2M243
2016NT$11.22NT$11.33NT$7.86NT$9.50-14.8%320.7M244
2015NT$9.01NT$12.25NT$6.17NT$11.15+23.8%944.3M246
2014NT$7.83NT$12.81NT$6.25NT$9.01+16.4%425.2M248
2013NT$7.26NT$9.04NT$4.86NT$7.74+6.8%226.9M244
2012NT$10.36NT$14.25NT$6.15NT$7.25-30.0%226.9M248
2011NT$23.23NT$24.41NT$7.86NT$10.36-55.1%277.4M247
2010NT$28.11NT$28.42NT$17.36NT$23.09-17.8%608M250
2009NT$8.24NT$30.58NT$7.65NT$28.11+241.0%2.4B249
2008NT$23.58NT$31.00NT$5.74NT$8.24-64.9%7.9B251
2007NT$19.20NT$39.84NT$18.57NT$23.51+23.1%55.3B244
2006NT$11.60NT$21.05NT$9.04NT$19.09+62.7%130.2B248
2005NT$6.41NT$13.90NT$5.76NT$11.73+84.5%37B260
2004NT$6.56NT$9.84NT$5.71NT$6.36-3.1%828.5M262
2003NT$5.29NT$7.24NT$4.81NT$6.56+24.1%5.6B261
2002NT$7.98NT$11.40NT$5.17NT$5.29-33.8%3.1B261
2001NT$3.92NT$11.39NT$3.56NT$7.98+103.6%5.9B261
2000NT$6.73NT$22.00NT$3.89NT$3.92n/a15.8B259

2426 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$96.90-0.9%
August 2026NT$97.80+94.4%
July 2026NT$50.30-33.9%
June 2026NT$76.10-6.3%
May 2026NT$81.20+41.9%
April 2026NT$57.23+80.8%
March 2026NT$31.66+63.4%
February 2026NT$19.38-0.3%
January 2026NT$19.43+13.1%
December 2025NT$17.18+6.2%
November 2025NT$16.18-7.4%
October 2025NT$17.48-2.8%

About the 2426 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2426/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2421 Sunonwealth Electric Machine Industry Co., Ltd.
  • 2423 Good Will Instrument Co., Ltd.
  • 2424 Lung Hwa Electronics Co., Ltd.
  • 2425 Chaintech Technology Corporation
  • 2427 Mercuries Data Systems Ltd.
  • 2428 Thinking Electronic Industrial Co., Ltd.
  • 2429 Abonmax Co., Ltd
  • 2430 Tsann Kuen Enterprise Co.,Ltd

Common questions

2426 share price history

Start with any symbol.

Start free