ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	30.100	31.450	29.650	30.900	30.016	468,790
2022-08-16	30.000	32.400	30.000	30.100	29.239	1,003,730
2022-08-15	29.800	29.800	29.350	29.700	28.850	121,210
2022-08-12	29.150	29.800	29.050	29.300	28.462	234,164
2022-08-11	28.900	29.150	28.600	28.900	28.073	245,020
2022-08-10	28.600	28.900	28.050	28.450	27.636	137,082
2022-08-09	29.000	29.250	28.800	28.800	27.976	208,700
2022-08-08	28.400	28.950	27.850	28.600	27.782	238,798
2022-08-05	28.900	29.000	28.350	28.400	27.587	168,260
2022-08-04	28.000	29.000	27.450	28.550	27.733	287,651
2022-08-03	27.100	28.500	27.100	28.000	27.199	279,300
2022-08-02	28.150	28.150	27.100	27.450	26.665	166,783
2022-08-01	29.300	29.300	28.150	28.150	27.344	338,370
2022-07-29	27.400	29.500	27.350	28.850	28.024	602,872
2022-07-28	27.000	27.500	26.950	27.200	26.422	253,183
2022-07-27	26.200	26.800	26.200	26.750	25.985	97,123
2022-07-26	27.200	27.200	26.100	26.200	25.450	200,162
2022-07-25	26.600	27.000	26.500	27.000	26.227	88,050
2022-07-22	27.600	27.600	26.600	26.600	25.839	277,422
2022-07-21	26.500	27.100	26.250	27.050	26.276	275,419
2022-07-20	26.250	27.000	26.150	26.250	25.499	386,358
2022-07-19	25.700	25.900	25.550	25.800	25.062	139,530
2022-07-18	26.050	26.200	25.600	25.700	24.965	200,583
2022-07-15	25.400	25.500	24.900	25.350	24.625	150,179
2022-07-14	24.900	25.700	24.450	25.250	24.527	342,000
2022-07-13	25.050	25.400	24.850	24.900	24.187	312,180
2022-07-12	25.950	25.950	24.200	24.400	23.702	509,684
2022-07-11	26.300	26.350	25.600	26.050	25.305	228,153
2022-07-08	26.500	26.700	26.050	26.100	25.353	1,038,435
2022-07-07	26.300	27.350	25.900	27.300	26.519	445,999
2022-07-06	27.300	27.350	25.800	26.000	25.256	458,146
2022-07-05	27.550	27.800	26.800	27.050	26.276	499,409
2022-07-04	27.000	27.900	26.800	26.950	26.179	724,299
2022-07-01	30.900	30.900	27.350	27.350	26.567	1,767,111
2022-06-30	32.800	32.850	30.300	30.350	29.482	1,144,469
2022-06-29	32.900	34.050	32.650	32.850	31.910	1,088,585
2022-06-28	33.000	34.150	32.300	33.100	32.153	1,472,284
2022-06-27	31.500	34.800	31.500	32.650	31.716	1,916,591
2022-06-24	32.000	32.450	31.350	31.700	30.793	805,716
2022-06-23	32.300	32.400	31.100	31.450	30.550	1,172,499
2022-06-22	32.600	34.500	31.650	32.050	31.133	3,360,292
2022-06-21	32.800	33.250	31.050	32.850	31.910	3,008,507
2022-06-20	33.550	36.100	32.800	33.000	32.056	5,425,464
2022-06-17	33.850	34.750	32.450	33.350	32.396	2,420,284
2022-06-16	35.200	36.300	33.500	33.950	32.979	4,905,047
2022-06-15	34.200	35.600	32.600	35.200	34.193	8,515,877
2022-06-14	33.100	36.300	33.050	34.100	33.124	17,584,779
2022-06-13	33.000	33.000	32.650	33.000	32.056	2,875,540
2022-06-10	30.000	30.000	30.000	30.000	29.142	649,666
2022-06-09	27.550	27.600	26.500	27.300	26.519	138,156
2022-06-08	27.500	27.800	27.500	27.650	26.859	77,110
2022-06-07	27.350	27.600	27.350	27.500	26.713	57,123
2022-06-06	27.350	27.350	27.200	27.300	26.519	93,052
2022-06-02	27.300	27.550	27.250	27.250	26.470	67,174
2022-06-01	27.150	27.500	27.100	27.300	26.519	60,000
2022-05-31	27.150	27.200	26.500	27.100	26.325	72,050
2022-05-30	26.800	27.300	26.650	27.150	26.373	199,200
2022-05-27	26.150	26.350	26.150	26.200	25.450	45,263
2022-05-26	26.150	26.200	25.850	25.950	25.207	46,005
2022-05-25	26.050	26.350	26.000	26.100	25.353	47,060

← NewerPage 18 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.