ThinTech Materials Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	44.900	44.900	43.250	43.250	43.250	236,000
2024-05-13	44.650	44.800	43.900	44.100	44.100	176,000
2024-05-10	42.750	45.150	42.200	44.650	44.650	736,000
2024-05-09	43.750	44.500	42.150	42.350	42.350	489,000
2024-05-08	44.250	44.500	43.150	43.500	43.500	371,000
2024-05-07	44.650	45.000	44.100	44.700	44.113	313,000
2024-05-06	44.700	45.800	44.000	44.650	44.064	271,000
2024-05-03	45.300	45.800	44.550	44.550	43.965	444,000
2024-05-02	45.700	46.050	45.000	45.300	44.705	502,000
2024-04-30	46.400	46.450	44.900	45.650	45.650	340,000
2024-04-29	45.600	46.500	45.350	45.950	45.950	367,000
2024-04-26	45.150	46.900	45.150	45.300	45.300	520,000
2024-04-25	43.750	45.800	43.500	45.150	45.150	605,000
2024-04-24	42.200	43.700	42.200	43.400	43.400	263,000
2024-04-23	43.200	43.200	41.750	41.950	41.950	302,000
2024-04-22	43.500	43.650	42.050	42.300	42.300	975,000
2024-04-19	46.300	46.400	42.000	43.500	43.500	1,940,000
2024-04-18	45.950	47.150	45.250	46.250	46.250	669,000
2024-04-17	46.550	47.450	46.150	46.300	46.300	565,000
2024-04-16	48.150	48.150	45.750	46.550	46.550	666,000
2024-04-15	47.900	48.200	47.100	47.850	47.850	772,000
2024-04-12	48.300	49.250	47.750	47.850	47.850	1,233,000
2024-04-11	47.000	49.300	46.700	48.200	48.200	2,238,000
2024-04-10	44.700	47.900	44.700	47.300	47.300	1,348,000
2024-04-09	44.150	45.900	44.150	44.750	44.750	607,000
2024-04-08	45.000	45.150	44.000	44.150	44.150	469,000
2024-04-03	44.400	45.300	43.900	44.850	44.850	438,000
2024-04-02	46.750	46.750	45.000	45.000	45.000	767,000
2024-04-01	46.500	46.950	46.050	46.700	46.700	321,000
2024-03-29	47.000	47.950	46.450	46.600	46.600	536,000
2024-03-28	46.900	47.900	46.350	46.700	46.700	789,000
2024-03-27	46.250	46.750	46.050	46.250	46.250	596,000
2024-03-26	47.300	47.300	47.300	47.300	47.300	680,259
2024-03-25	47.300	47.300	47.300	47.300	47.300	1,183,648
2024-03-22	48.950	49.000	46.800	47.300	47.300	1,125,000
2024-03-21	47.950	48.750	47.200	48.550	48.550	1,023,000
2024-03-20	47.850	47.850	47.850	47.850	47.850	1,458,586
2024-03-19	48.750	49.000	47.650	47.850	47.850	1,511,000
2024-03-18	49.350	49.350	49.350	49.350	49.350	4,587,061
2024-03-15	51.900	51.900	49.000	49.350	49.350	2,499,000
2024-03-14	48.350	51.800	46.800	50.500	50.500	3,224,000
2024-03-13	49.000	49.300	47.800	48.150	48.150	2,552,000
2024-03-12	44.900	48.400	44.900	47.600	47.600	1,514,000
2024-03-11	46.500	46.800	44.750	44.900	44.900	1,190,000
2024-03-08	49.550	50.200	44.600	46.500	46.500	3,409,000
2024-03-07	50.600	51.700	48.600	49.550	49.550	3,161,000
2024-03-06	52.000	54.300	49.450	50.100	50.100	7,852,000
2024-03-05	48.100	49.450	46.900	49.450	49.450	1,613,000
2024-03-04	47.000	47.750	46.650	47.350	47.350	871,000
2024-03-01	47.050	48.600	46.900	46.900	46.900	1,156,000
2024-02-29	46.900	47.800	46.350	47.000	47.000	654,000
2024-02-27	48.500	48.500	46.000	46.900	46.900	1,270,000
2024-02-26	47.150	48.150	45.900	48.000	48.000	1,918,000
2024-02-23	48.000	49.000	47.050	47.150	47.150	2,095,000
2024-02-22	49.500	49.650	45.850	48.000	48.000	8,449,000
2024-02-21	43.750	48.100	43.750	48.100	48.100	4,751,000
2024-02-20	45.500	46.650	42.100	43.750	43.750	4,539,000
2024-02-19	40.100	44.050	40.100	44.050	44.050	2,483,000
2024-02-16	38.700	40.700	38.450	40.050	40.050	1,042,000
2024-02-15	38.250	38.600	37.600	38.100	38.100	568,000

← NewerPage 11 of 21 · 1,227 trading daysOlder →

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.