ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	36.650	37.500	36.200	36.650	36.650	255,000
2023-11-08	36.400	37.000	36.200	36.600	36.600	194,000
2023-11-07	36.050	36.350	35.900	36.150	36.150	126,000
2023-11-06	36.400	36.650	35.750	35.850	35.850	236,000
2023-11-03	37.450	37.950	36.250	36.250	36.250	1,559,000
2023-11-02	35.000	37.800	35.000	36.900	36.900	981,000
2023-11-01	35.550	35.550	34.900	35.000	35.000	65,000
2023-10-31	36.000	36.050	34.000	35.250	35.250	275,000
2023-10-30	35.100	36.500	34.600	36.000	36.000	268,000
2023-10-27	33.500	35.800	33.500	35.150	35.150	342,000
2023-10-26	33.600	33.700	33.400	33.500	33.500	25,000
2023-10-25	33.550	34.300	33.450	34.000	34.000	120,000
2023-10-24	33.800	33.850	32.800	33.550	33.550	68,000
2023-10-23	33.500	34.050	33.400	33.550	33.550	45,000
2023-10-20	33.150	33.900	32.800	33.500	33.500	46,000
2023-10-19	32.650	33.200	32.500	33.200	33.200	52,000
2023-10-18	33.550	33.600	32.550	32.650	32.650	101,000
2023-10-17	33.950	33.950	33.200	33.200	33.200	78,000
2023-10-16	33.850	34.200	33.300	33.550	33.550	82,000
2023-10-13	34.750	34.750	33.250	33.500	33.500	118,000
2023-10-12	34.000	34.300	33.800	34.300	34.300	105,000
2023-10-11	34.650	34.950	33.100	33.600	33.600	513,000
2023-10-06	35.900	36.000	35.000	35.200	35.200	152,000
2023-10-05	35.650	36.250	35.600	35.650	35.650	90,000
2023-10-04	35.700	35.850	35.200	35.750	35.750	75,000
2023-10-03	37.100	37.100	35.600	36.000	36.000	264,000
2023-10-02	35.350	36.400	35.200	36.300	36.300	367,000
2023-09-28	35.300	35.850	34.650	35.600	35.600	309,000
2023-09-27	34.200	34.700	34.200	34.700	34.700	91,000
2023-09-26	34.800	35.050	34.350	34.400	34.400	268,000
2023-09-25	35.900	35.900	35.150	35.200	35.200	136,000
2023-09-22	34.950	35.600	34.850	35.300	35.300	220,000
2023-09-21	35.750	35.750	34.500	34.950	34.950	431,000
2023-09-20	38.150	38.150	35.700	36.050	36.050	1,367,000
2023-09-19	35.550	37.500	35.450	36.100	36.100	1,326,000
2023-09-18	35.200	35.550	35.050	35.400	35.400	137,000
2023-09-15	35.400	35.500	35.100	35.250	35.250	128,000
2023-09-14	34.850	35.750	34.850	35.400	35.400	353,000
2023-09-13	34.300	35.500	34.300	34.750	34.750	338,000
2023-09-12	35.250	35.600	34.200	34.200	34.200	302,000
2023-09-11	35.050	35.700	34.300	34.550	34.550	414,000
2023-09-08	34.550	34.750	34.000	34.150	34.150	237,000
2023-09-07	34.500	35.800	34.500	34.750	34.750	346,000
2023-09-06	35.350	35.350	34.600	34.750	34.750	232,000
2023-09-05	35.800	35.800	35.000	35.150	35.150	895,000
2023-09-04	33.000	36.050	32.700	36.050	36.050	1,445,000
2023-09-01	32.650	33.300	32.500	32.800	32.800	147,000
2023-08-31	32.400	33.200	32.150	32.650	32.650	228,000
2023-08-30	31.800	32.300	31.800	32.000	32.000	127,000
2023-08-29	31.700	31.950	31.400	31.650	31.650	157,000
2023-08-28	32.200	32.850	31.300	31.700	31.700	1,222,000
2023-08-25	31.650	32.700	31.500	32.000	32.000	160,000
2023-08-24	32.350	32.650	31.950	32.000	32.000	240,000
2023-08-23	31.700	32.500	31.700	32.200	32.200	266,000
2023-08-22	33.700	33.700	32.700	32.700	31.700	376,000
2023-08-21	33.100	33.600	33.100	33.300	32.282	212,000
2023-08-18	34.150	35.050	33.200	33.250	32.233	387,000
2023-08-17	33.400	34.700	33.050	34.200	33.154	286,000
2023-08-16	33.000	34.550	32.000	33.650	33.650	1,762,000
2023-08-15	33.000	33.850	33.000	33.400	33.400	201,000

← NewerPage 13 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.