ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	27.250	27.450	27.000	27.350	27.350	72,000
2022-11-10	26.550	27.800	26.400	27.000	27.000	64,000
2022-11-09	26.850	27.150	26.800	26.950	26.950	42,000
2022-11-08	27.050	27.350	26.650	26.650	26.650	74,000
2022-11-07	26.250	26.950	26.250	26.600	26.600	41,000
2022-11-04	25.750	26.600	25.500	26.600	26.600	88,000
2022-11-03	25.050	25.900	25.050	25.750	25.750	48,000
2022-11-02	24.500	25.900	24.500	25.350	25.350	50,000
2022-11-01	24.450	24.550	24.400	24.450	24.450	26,000
2022-10-31	24.900	24.900	24.250	24.450	24.450	32,000
2022-10-28	24.400	24.400	23.550	24.250	24.250	36,000
2022-10-27	24.100	24.950	23.950	24.400	24.400	71,000
2022-10-26	23.550	24.250	23.550	23.850	23.850	40,000
2022-10-25	24.200	24.200	23.600	23.900	23.900	40,000
2022-10-24	24.100	24.650	24.100	24.250	24.250	44,000
2022-10-21	24.050	24.400	23.850	23.950	23.950	52,000
2022-10-20	24.600	24.850	24.050	24.450	24.450	55,000
2022-10-19	25.050	25.450	24.750	25.150	25.150	46,000
2022-10-18	24.700	24.800	24.500	24.800	24.800	19,000
2022-10-17	23.550	24.700	23.550	24.700	24.700	22,470
2022-10-14	24.050	24.500	23.950	24.400	24.400	59,000
2022-10-13	24.850	24.850	23.300	23.500	23.500	239,000
2022-10-12	25.200	25.250	24.800	25.150	25.150	50,000
2022-10-11	25.950	25.950	25.050	25.300	25.300	51,000
2022-10-07	26.300	26.300	26.000	26.200	26.200	34,000
2022-10-06	26.200	26.300	26.050	26.300	26.300	12,000
2022-10-05	26.300	26.600	26.050	26.050	26.050	57,000
2022-10-04	25.950	26.250	25.950	26.250	26.250	31,000
2022-10-03	25.000	25.950	25.000	25.550	25.550	30,000
2022-09-30	24.950	25.500	24.800	25.500	25.500	67,000
2022-09-29	24.900	25.800	24.900	25.350	25.350	68,000
2022-09-28	26.000	26.000	24.900	24.900	24.900	132,000
2022-09-27	25.850	26.400	25.800	25.950	25.950	69,000
2022-09-26	27.150	27.150	25.300	25.850	25.850	241,000
2022-09-23	28.050	28.050	26.950	27.150	27.150	63,000
2022-09-22	27.000	27.350	26.700	27.350	27.350	43,000
2022-09-21	27.900	27.900	27.000	27.050	27.050	141,000
2022-09-20	27.950	28.000	27.750	27.950	27.950	36,000
2022-09-19	28.600	28.600	27.700	27.900	27.900	88,000
2022-09-16	28.750	28.750	28.250	28.300	28.300	87,000
2022-09-15	29.150	29.900	28.750	28.750	28.750	74,000
2022-09-14	28.800	29.200	28.800	29.000	29.000	40,000
2022-09-13	29.400	29.600	29.000	29.100	29.100	84,000
2022-09-12	29.000	29.350	28.900	29.150	29.150	84,000
2022-09-08	29.050	30.000	29.000	29.000	29.000	85,000
2022-09-07	28.600	29.550	28.100	29.050	29.050	76,000
2022-09-06	29.800	29.800	28.150	28.650	28.650	134,000
2022-09-05	30.000	30.000	29.650	29.800	29.800	87,000
2022-09-02	30.500	30.750	29.850	30.500	30.500	99,000
2022-09-01	31.000	31.000	30.450	30.500	30.500	102,000
2022-08-31	31.200	31.650	31.200	31.250	31.250	109,000
2022-08-30	31.600	32.250	30.900	31.200	31.200	308,000
2022-08-29	29.400	31.000	29.400	30.650	30.650	147,000
2022-08-26	32.250	32.250	31.450	31.500	31.500	199,000
2022-08-25	31.700	32.200	31.500	31.600	31.600	387,000
2022-08-24	30.600	31.850	30.600	31.250	31.250	333,000
2022-08-23	30.500	30.850	30.450	30.500	30.500	159,000
2022-08-22	30.700	31.400	30.500	31.100	31.100	155,000
2022-08-19	31.800	31.800	31.300	31.450	30.550	255,000
2022-08-18	31.000	31.250	30.700	31.050	30.161	154,859

← NewerPage 17 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.