ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	33.800	33.800	32.500	33.250	33.250	893,000
2023-08-11	34.200	34.800	34.000	34.100	34.100	288,000
2023-08-10	35.500	35.500	33.000	34.100	34.100	750,000
2023-08-09	36.000	36.900	35.250	35.250	35.250	576,000
2023-08-08	37.450	38.500	35.700	35.850	35.850	1,013,000
2023-08-07	37.750	37.950	35.200	37.400	37.400	2,108,000
2023-08-04	41.600	41.950	38.700	38.700	38.700	3,752,000
2023-08-03	42.950	42.950	42.950	42.950	42.950	0
2023-08-02	40.550	44.300	40.500	42.950	42.950	7,551,000
2023-08-01	41.950	42.450	40.500	40.500	40.500	1,442,000
2023-07-31	43.000	44.000	40.050	41.950	41.950	6,607,000
2023-07-28	37.800	41.850	36.750	41.850	41.850	5,703,000
2023-07-27	35.250	38.700	34.750	38.050	38.050	3,148,000
2023-07-26	38.600	38.600	35.200	35.200	35.200	2,092,000
2023-07-25	33.600	36.250	33.600	35.100	35.100	1,405,000
2023-07-24	35.050	35.200	33.000	33.500	33.500	867,000
2023-07-21	33.450	35.000	33.300	34.550	34.550	1,100,000
2023-07-20	32.700	33.700	32.200	33.400	33.400	352,000
2023-07-19	31.500	32.600	31.450	32.100	32.100	162,000
2023-07-18	31.700	31.750	31.100	31.600	31.600	236,000
2023-07-17	32.100	32.100	31.500	31.800	31.800	73,000
2023-07-14	30.850	31.800	30.850	31.800	31.800	142,000
2023-07-13	30.650	31.450	30.600	30.850	30.850	105,000
2023-07-12	30.750	30.800	30.550	30.700	30.700	78,000
2023-07-11	31.300	31.350	30.500	30.650	30.650	120,000
2023-07-10	30.650	30.900	30.350	30.900	30.900	109,000
2023-07-07	31.450	31.450	30.200	30.650	30.650	204,000
2023-07-06	31.700	32.000	31.050	31.050	31.050	220,000
2023-07-05	32.050	32.150	31.600	31.850	31.850	337,000
2023-07-04	32.500	32.650	31.900	32.050	32.050	306,000
2023-07-03	31.550	32.500	31.500	32.050	32.050	244,000
2023-06-30	31.500	31.750	31.500	31.650	31.650	44,000
2023-06-29	31.300	32.000	31.300	31.550	31.550	64,000
2023-06-28	31.300	31.600	31.200	31.200	31.200	83,000
2023-06-27	31.850	31.900	31.250	31.250	31.250	198,000
2023-06-26	31.800	32.050	31.350	31.750	31.750	184,000
2023-06-21	31.950	32.300	31.800	32.000	32.000	193,000
2023-06-20	32.200	32.200	31.700	32.200	32.200	196,000
2023-06-19	32.350	33.100	32.100	32.150	32.150	201,000
2023-06-16	33.150	33.250	32.350	32.350	32.350	245,000
2023-06-15	33.050	33.150	32.700	33.150	33.150	65,000
2023-06-14	33.100	33.450	32.650	33.000	33.000	214,000
2023-06-13	32.550	33.250	32.550	32.800	32.800	493,000
2023-06-12	33.500	33.500	32.350	32.650	32.650	234,000
2023-06-09	34.650	34.650	33.150	33.350	33.350	214,000
2023-06-08	34.850	35.400	33.800	33.800	33.800	216,000
2023-06-07	35.100	35.900	34.100	34.700	34.700	651,000
2023-06-06	33.450	35.800	33.400	34.700	34.700	1,084,000
2023-06-05	32.250	33.400	32.250	33.100	33.100	837,000
2023-06-02	32.600	32.600	31.700	32.000	32.000	254,000
2023-06-01	32.550	33.100	32.200	32.250	32.250	241,000
2023-05-31	32.800	33.450	32.500	32.550	32.550	243,000
2023-05-30	32.750	33.500	32.400	32.400	32.400	133,000
2023-05-29	32.000	33.050	31.500	32.650	32.650	179,000
2023-05-26	33.250	33.250	31.900	32.000	32.000	340,000
2023-05-25	32.350	33.500	31.750	32.850	32.850	381,000
2023-05-24	32.000	32.650	31.500	31.800	31.800	127,000
2023-05-23	31.800	32.600	31.650	32.000	32.000	254,000
2023-05-22	31.550	31.850	30.900	31.600	31.600	184,000
2023-05-19	30.650	31.850	30.600	31.150	31.150	365,000

← NewerPage 14 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.