ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	37.300	37.300	37.000	37.250	37.250	707,000
2024-02-01	37.100	37.400	36.850	37.250	37.250	200,000
2024-01-31	37.000	37.300	36.850	37.050	37.050	270,000
2024-01-30	37.100	37.300	36.950	36.950	36.950	224,000
2024-01-29	37.000	37.150	37.000	37.100	37.100	129,000
2024-01-26	37.200	37.400	36.900	37.000	37.000	258,000
2024-01-25	37.250	37.350	36.750	36.900	36.900	561,000
2024-01-24	36.550	37.000	36.200	36.900	36.900	431,000
2024-01-23	36.000	36.550	35.150	36.000	36.000	237,000
2024-01-22	36.600	37.000	35.100	35.650	35.650	205,000
2024-01-19	35.000	35.800	34.800	35.800	35.800	70,000
2024-01-18	34.900	35.800	34.500	34.850	34.850	68,000
2024-01-17	35.350	35.400	34.800	34.900	34.900	117,000
2024-01-16	35.500	35.600	35.250	35.250	35.250	38,000
2024-01-15	35.500	36.000	35.100	35.600	35.600	114,005
2024-01-12	35.300	35.300	34.900	35.100	35.100	75,000
2024-01-11	35.200	35.500	35.200	35.300	35.300	21,000
2024-01-10	35.200	35.500	35.050	35.100	35.100	94,000
2024-01-09	35.600	35.750	35.100	35.400	35.400	69,000
2024-01-08	36.050	36.100	35.550	35.800	35.800	31,000
2024-01-05	35.700	35.700	35.300	35.450	35.450	67,000
2024-01-04	35.550	36.000	35.550	35.600	35.600	77,000
2024-01-03	35.350	36.300	35.150	35.950	35.950	126,000
2024-01-02	35.200	35.500	35.150	35.400	35.400	57,000
2023-12-29	35.500	35.850	35.050	35.550	35.550	111,000
2023-12-28	35.850	36.000	35.400	35.400	35.400	140,000
2023-12-27	36.450	36.450	35.800	35.800	35.800	135,000
2023-12-26	36.000	36.350	35.900	36.200	36.200	202,000
2023-12-25	36.100	36.100	35.750	35.900	35.900	205,000
2023-12-22	37.200	37.350	36.100	36.150	36.150	331,000
2023-12-21	36.400	37.750	36.400	36.700	36.700	413,000
2023-12-20	35.750	37.450	35.550	36.900	36.900	684,000
2023-12-19	36.000	36.000	35.450	35.500	35.500	243,000
2023-12-18	37.300	37.350	36.000	36.000	36.000	1,057,000
2023-12-15	34.750	36.900	34.700	36.550	36.550	1,391,000
2023-12-14	35.300	35.500	34.650	34.750	34.750	171,000
2023-12-13	35.100	36.500	34.750	34.750	34.750	140,000
2023-12-12	35.050	35.200	34.650	35.100	35.100	163,000
2023-12-11	35.300	35.400	34.600	35.200	35.200	161,000
2023-12-08	35.700	35.750	35.100	35.300	35.300	99,000
2023-12-07	36.000	36.050	35.300	35.700	35.700	142,000
2023-12-06	36.100	36.200	35.300	35.950	35.950	112,000
2023-12-05	36.300	36.500	35.650	35.700	35.700	100,000
2023-12-04	36.600	36.600	35.950	36.100	36.100	215,000
2023-12-01	36.550	36.900	36.400	36.600	36.600	117,000
2023-11-30	36.750	36.750	36.400	36.700	36.700	89,000
2023-11-29	36.300	37.000	36.100	36.750	36.750	130,000
2023-11-28	36.700	36.700	35.000	36.100	36.100	199,000
2023-11-27	36.700	36.900	36.500	36.700	36.700	47,000
2023-11-24	37.100	37.200	36.700	36.700	36.700	48,000
2023-11-23	36.950	38.000	36.950	37.000	37.000	259,000
2023-11-22	36.250	37.200	36.250	37.100	37.100	259,000
2023-11-21	36.800	37.050	36.350	36.450	36.450	193,000
2023-11-20	36.500	37.000	36.500	36.700	36.700	104,000
2023-11-17	36.550	37.200	36.500	36.900	36.900	122,000
2023-11-16	36.850	37.000	36.400	36.500	36.500	134,000
2023-11-15	37.750	37.750	36.750	36.850	36.850	247,000
2023-11-14	35.650	37.200	35.650	37.000	37.000	227,000
2023-11-13	36.350	36.350	35.600	35.800	35.800	86,000
2023-11-10	36.650	37.000	36.000	36.000	36.000	110,000

← NewerPage 12 of 21 · 1,222 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.