ThinTech Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 75.500 | 77.000 | 65.000 | 72.000 | 72.000 | 26,813,000 |
| 2024-08-05 | 75.500 | 77.600 | 72.000 | 72.000 | 72.000 | 14,579,000 |
| 2024-08-02 | 80.100 | 86.000 | 78.900 | 80.000 | 80.000 | 42,985,000 |
| 2024-08-01 | 88.200 | 89.700 | 80.000 | 81.900 | 81.900 | 61,007,000 |
| 2024-07-31 | 77.200 | 84.000 | 75.200 | 84.000 | 84.000 | 39,794,000 |
| 2024-07-30 | 69.200 | 76.400 | 68.500 | 76.400 | 76.400 | 39,050,000 |
| 2024-07-29 | 72.300 | 74.100 | 68.900 | 69.500 | 69.500 | 27,725,000 |
| 2024-07-26 | 64.000 | 73.400 | 64.000 | 72.300 | 72.300 | 30,574,000 |
| 2024-07-25 | 66.800 | 66.800 | 66.800 | 66.800 | 66.800 | 0 |
| 2024-07-24 | 66.800 | 66.800 | 66.800 | 66.800 | 66.800 | 0 |
| 2024-07-23 | 70.000 | 70.100 | 63.100 | 66.800 | 66.800 | 24,196,000 |
| 2024-07-22 | 63.700 | 67.200 | 62.600 | 67.200 | 67.200 | 17,859,000 |
| 2024-07-19 | 62.200 | 64.900 | 60.500 | 61.100 | 61.100 | 7,626,000 |
| 2024-07-18 | 60.100 | 64.400 | 59.500 | 62.200 | 62.200 | 4,790,000 |
| 2024-07-17 | 62.000 | 63.300 | 60.800 | 61.000 | 61.000 | 2,995,000 |
| 2024-07-16 | 62.000 | 63.000 | 60.900 | 61.100 | 61.100 | 2,311,000 |
| 2024-07-15 | 64.400 | 64.500 | 61.000 | 61.200 | 61.200 | 3,845,000 |
| 2024-07-12 | 63.500 | 66.500 | 63.100 | 63.500 | 63.500 | 7,610,000 |
| 2024-07-11 | 68.000 | 68.000 | 62.800 | 64.500 | 64.500 | 15,216,000 |
| 2024-07-10 | 61.400 | 63.600 | 61.300 | 63.600 | 63.600 | 2,994,000 |
| 2024-07-09 | 60.500 | 61.000 | 57.000 | 57.900 | 57.900 | 4,270,000 |
| 2024-07-08 | 65.400 | 65.400 | 59.400 | 60.100 | 60.100 | 7,633,000 |
| 2024-07-05 | 63.000 | 66.000 | 62.200 | 63.700 | 63.700 | 11,153,000 |
| 2024-07-04 | 63.000 | 66.200 | 62.200 | 63.000 | 63.000 | 15,670,000 |
| 2024-07-03 | 64.100 | 65.500 | 60.600 | 62.200 | 62.200 | 26,168,000 |
| 2024-07-02 | 57.800 | 61.900 | 57.700 | 61.900 | 61.900 | 7,525,000 |
| 2024-07-01 | 57.100 | 58.600 | 55.100 | 56.300 | 56.300 | 9,318,000 |
| 2024-06-28 | 58.000 | 60.600 | 57.200 | 57.400 | 57.400 | 15,863,000 |
| 2024-06-27 | 58.200 | 62.000 | 56.600 | 57.900 | 57.900 | 34,038,000 |
| 2024-06-26 | 52.100 | 56.600 | 51.800 | 56.600 | 56.600 | 11,155,000 |
| 2024-06-25 | 54.000 | 54.900 | 50.300 | 51.500 | 51.500 | 28,329,000 |
| 2024-06-24 | 49.250 | 52.600 | 47.050 | 52.600 | 52.600 | 16,226,000 |
| 2024-06-21 | 44.400 | 48.500 | 44.200 | 47.900 | 47.900 | 7,171,000 |
| 2024-06-20 | 44.700 | 45.300 | 44.050 | 44.100 | 44.100 | 660,000 |
| 2024-06-19 | 46.200 | 46.650 | 44.350 | 44.700 | 44.700 | 1,336,000 |
| 2024-06-18 | 46.000 | 46.300 | 45.200 | 45.900 | 45.900 | 689,000 |
| 2024-06-17 | 43.750 | 47.100 | 43.000 | 46.050 | 46.050 | 2,449,000 |
| 2024-06-14 | 45.350 | 45.350 | 43.550 | 43.550 | 43.550 | 919,000 |
| 2024-06-13 | 44.950 | 46.200 | 44.600 | 45.350 | 45.350 | 814,000 |
| 2024-06-12 | 47.950 | 47.950 | 44.000 | 44.450 | 44.450 | 2,263,000 |
| 2024-06-11 | 50.000 | 50.000 | 47.200 | 47.250 | 47.250 | 2,140,000 |
| 2024-06-07 | 48.550 | 49.200 | 48.450 | 48.850 | 48.850 | 528,000 |
| 2024-06-06 | 48.200 | 49.350 | 47.850 | 48.450 | 48.450 | 1,278,000 |
| 2024-06-05 | 48.250 | 49.500 | 47.150 | 48.050 | 48.050 | 1,456,000 |
| 2024-06-04 | 46.150 | 48.750 | 46.000 | 48.000 | 48.000 | 1,932,000 |
| 2024-06-03 | 46.900 | 47.000 | 45.850 | 45.950 | 45.950 | 399,000 |
| 2024-05-31 | 45.450 | 46.850 | 45.100 | 46.650 | 46.650 | 794,000 |
| 2024-05-30 | 45.000 | 45.750 | 44.500 | 44.900 | 44.900 | 344,000 |
| 2024-05-29 | 45.000 | 45.950 | 44.400 | 45.500 | 45.500 | 939,000 |
| 2024-05-28 | 45.600 | 45.600 | 44.600 | 45.000 | 45.000 | 465,000 |
| 2024-05-27 | 45.100 | 46.250 | 44.500 | 45.200 | 45.200 | 486,000 |
| 2024-05-24 | 44.100 | 45.900 | 43.500 | 45.100 | 45.100 | 513,000 |
| 2024-05-23 | 44.500 | 45.050 | 43.600 | 44.600 | 44.600 | 377,000 |
| 2024-05-22 | 43.600 | 47.600 | 43.600 | 44.950 | 44.950 | 1,566,000 |
| 2024-05-21 | 41.850 | 43.900 | 41.850 | 43.600 | 43.600 | 523,000 |
| 2024-05-20 | 42.450 | 43.300 | 41.750 | 41.850 | 41.850 | 582,000 |
| 2024-05-17 | 44.350 | 44.500 | 42.600 | 42.600 | 42.600 | 588,000 |
| 2024-05-16 | 43.900 | 44.300 | 43.150 | 44.000 | 44.000 | 410,000 |
| 2024-05-15 | 43.550 | 44.050 | 42.900 | 43.600 | 43.600 | 327,000 |
| 2024-05-14 | 44.900 | 44.900 | 43.250 | 43.250 | 43.250 | 236,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-07 | 0.4000 TWD |
| 2024-05-08 | 0.5870 TWD |
| 2023-08-23 | 1.0000 TWD |
| 2022-08-22 | 0.9000 TWD |
| 2021-09-09 | 0.8000 TWD |
| 2020-08-26 | 1.0000 TWD |
| 2019-08-28 | 0.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.