ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	30.650	31.850	30.600	31.150	31.150	365,000
2023-05-18	31.850	32.300	30.500	30.650	30.650	827,000
2023-05-17	32.100	32.400	31.700	31.800	31.800	189,000
2023-05-16	31.800	32.300	31.600	31.800	31.800	137,000
2023-05-15	31.900	32.400	31.350	31.500	31.500	89,000
2023-05-12	30.800	32.300	30.800	31.850	31.850	155,000
2023-05-11	33.750	35.000	31.800	31.800	31.800	480,000
2023-05-10	33.100	33.900	33.050	33.350	33.350	254,000
2023-05-09	36.000	36.000	33.200	33.450	33.450	930,000
2023-05-08	37.250	37.300	35.800	35.900	35.900	1,219,000
2023-05-05	35.400	38.250	35.200	37.600	37.600	1,800,000
2023-05-04	35.300	35.300	34.750	34.800	34.800	656,000
2023-05-03	35.800	35.800	34.700	34.800	34.800	732,000
2023-05-02	36.050	36.150	35.350	35.350	35.350	467,000
2023-04-28	34.000	35.800	34.000	34.900	34.900	333,000
2023-04-27	32.950	34.000	32.700	33.800	33.800	151,000
2023-04-26	32.400	33.600	32.000	32.850	32.850	170,000
2023-04-25	33.650	33.650	32.200	32.450	32.450	197,000
2023-04-24	33.650	34.000	33.050	33.350	33.350	209,000
2023-04-21	35.350	35.850	33.350	33.800	33.800	441,000
2023-04-20	36.700	37.200	35.150	35.200	35.200	732,000
2023-04-19	35.650	37.800	35.650	37.050	37.050	1,887,000
2023-04-18	34.050	36.500	33.900	35.200	35.200	1,157,000
2023-04-17	34.250	34.550	33.650	33.850	33.850	394,000
2023-04-14	33.900	36.600	33.900	34.250	34.250	2,590,000
2023-04-13	34.300	34.400	33.300	33.300	33.300	325,000
2023-04-12	34.900	34.900	33.750	34.400	34.400	318,000
2023-04-11	35.350	35.600	33.900	34.150	34.150	455,000
2023-04-10	34.200	35.950	33.500	35.000	35.000	1,441,000
2023-04-07	30.700	33.850	30.700	33.000	33.000	1,414,000
2023-04-06	30.600	31.000	30.600	30.850	30.850	44,000
2023-03-31	30.500	30.800	30.350	30.600	30.600	74,000
2023-03-30	30.100	30.650	30.100	30.400	30.400	62,000
2023-03-29	29.950	30.200	29.850	30.100	30.100	43,000
2023-03-28	30.500	30.600	29.900	29.900	29.900	200,000
2023-03-27	30.650	30.650	30.350	30.600	30.600	130,000
2023-03-24	30.750	31.250	30.500	30.650	30.650	135,000
2023-03-23	30.800	30.800	30.500	30.500	30.500	69,000
2023-03-22	31.000	31.300	30.550	30.600	30.600	121,000
2023-03-21	30.400	30.900	30.400	30.800	30.800	276,000
2023-03-20	29.650	30.900	29.600	30.100	30.100	128,000
2023-03-17	29.700	29.850	29.650	29.650	29.650	63,000
2023-03-16	29.750	30.000	29.600	29.600	29.600	62,000
2023-03-15	29.800	29.950	29.700	29.950	29.950	85,000
2023-03-14	29.700	30.600	29.650	29.750	29.750	127,000
2023-03-13	29.450	29.800	29.000	29.750	29.750	47,000
2023-03-10	29.850	30.150	29.400	29.400	29.400	134,000
2023-03-09	30.500	30.500	30.150	30.150	30.150	76,000
2023-03-08	29.850	30.800	29.850	30.500	30.500	70,000
2023-03-07	30.850	30.850	30.550	30.650	30.650	44,000
2023-03-06	31.100	31.150	30.550	30.650	30.650	181,000
2023-03-03	30.950	31.300	30.600	30.600	30.600	180,000
2023-03-02	29.600	30.300	29.500	30.300	30.300	258,000
2023-03-01	29.950	29.950	29.150	29.800	29.800	50,000
2023-02-24	30.050	30.200	29.700	29.900	29.900	124,000
2023-02-23	28.950	29.500	28.850	29.500	29.500	84,000
2023-02-22	28.650	28.800	28.550	28.800	28.800	48,000
2023-02-21	28.800	28.800	28.550	28.750	28.750	58,000
2023-02-20	28.700	28.700	28.550	28.700	28.700	37,000
2023-02-17	28.300	28.550	28.300	28.550	28.550	40,000

← NewerPage 15 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.