ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	28.000	28.200	28.000	28.200	28.200	38,000
2023-02-15	27.900	28.200	27.900	28.000	28.000	9,000
2023-02-14	28.000	28.000	27.850	27.900	27.900	19,000
2023-02-13	28.000	28.000	27.350	28.000	28.000	63,000
2023-02-10	29.250	29.250	28.300	28.500	28.500	58,000
2023-02-09	29.000	29.000	28.650	28.800	28.800	25,000
2023-02-08	29.150	29.150	28.800	28.950	28.950	44,000
2023-02-07	28.550	28.750	28.550	28.650	28.650	22,000
2023-02-06	29.000	29.000	28.550	28.750	28.750	28,000
2023-02-03	28.850	29.000	28.800	28.800	28.800	58,000
2023-02-02	28.500	28.950	28.450	28.900	28.900	51,000
2023-02-01	28.500	28.500	28.350	28.450	28.450	22,000
2023-01-31	28.350	28.400	28.200	28.400	28.400	10,000
2023-01-30	28.000	28.300	28.000	28.300	28.300	11,000
2023-01-17	27.850	28.100	27.800	28.000	28.000	53,000
2023-01-16	28.000	28.000	27.850	28.000	28.000	13,000
2023-01-13	28.200	28.300	27.900	28.150	28.150	84,000
2023-01-12	28.150	28.250	28.050	28.150	28.150	41,000
2023-01-11	28.350	28.350	28.100	28.350	28.350	24,000
2023-01-10	28.200	28.800	28.100	28.350	28.350	65,000
2023-01-09	28.300	28.450	28.200	28.350	28.350	43,000
2023-01-06	28.900	29.100	28.300	28.400	28.400	53,000
2023-01-05	28.350	28.350	28.150	28.300	28.300	20,000
2023-01-04	28.950	28.950	28.250	28.350	28.350	17,000
2023-01-03	28.450	28.650	28.300	28.450	28.450	38,000
2022-12-30	29.700	29.700	28.100	28.450	28.450	49,000
2022-12-29	28.250	28.550	28.250	28.550	28.550	2,000
2022-12-28	28.400	28.600	28.100	28.600	28.600	13,000
2022-12-27	28.600	28.950	28.600	28.750	28.750	12,000
2022-12-26	28.700	28.750	28.450	28.700	28.700	55,000
2022-12-23	28.700	28.700	28.300	28.650	28.650	21,000
2022-12-22	29.600	29.700	28.800	28.850	28.850	42,000
2022-12-21	29.000	29.600	28.850	29.600	29.600	43,000
2022-12-20	29.200	29.350	28.750	28.950	28.950	48,000
2022-12-19	29.150	29.350	28.900	29.150	29.150	24,000
2022-12-16	29.300	29.300	29.000	29.150	29.150	22,000
2022-12-15	28.500	29.500	28.100	29.150	29.150	62,000
2022-12-14	28.750	29.150	28.600	28.850	28.850	19,000
2022-12-13	29.100	29.200	28.900	28.900	28.900	23,000
2022-12-12	29.150	29.200	28.700	29.100	29.100	37,000
2022-12-09	29.900	30.600	29.050	29.050	29.050	194,000
2022-12-08	29.350	29.600	28.900	29.350	29.350	93,000
2022-12-07	29.300	29.300	28.850	28.850	28.850	27,000
2022-12-06	29.900	29.900	29.500	29.500	29.500	27,000
2022-12-05	29.500	30.400	29.500	29.900	29.900	136,000
2022-12-02	29.200	29.600	28.700	29.500	29.500	128,000
2022-12-01	29.000	29.150	28.700	28.850	28.850	182,000
2022-11-30	28.000	28.550	28.000	28.300	28.300	54,000
2022-11-29	27.650	28.350	27.500	27.800	27.800	36,000
2022-11-28	27.600	29.000	27.500	27.850	27.850	209,000
2022-11-25	27.650	27.850	27.450	27.700	27.700	66,000
2022-11-24	28.150	28.150	27.450	27.600	27.600	41,000
2022-11-23	27.650	27.750	27.350	27.750	27.750	37,000
2022-11-22	27.750	28.000	27.350	27.650	27.650	89,000
2022-11-21	27.300	27.550	27.100	27.500	27.500	53,000
2022-11-18	27.200	27.350	27.000	27.300	27.300	29,000
2022-11-17	26.850	27.350	26.850	27.200	27.200	48,000
2022-11-16	27.200	27.350	27.000	27.150	27.150	45,000
2022-11-15	26.650	27.150	26.600	27.000	27.000	124,000
2022-11-14	28.450	28.450	27.400	27.400	27.400	18,000

← NewerPage 16 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.