ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	26.700	26.900	25.750	25.800	25.062	95,032
2022-05-23	26.350	26.350	25.900	26.350	25.596	41,000
2022-05-20	26.300	26.400	26.050	26.100	25.353	51,099
2022-05-19	26.000	26.400	25.100	26.050	25.305	71,063
2022-05-18	27.150	27.450	26.200	26.450	25.693	117,305
2022-05-17	25.250	26.400	25.250	26.350	25.596	192,143
2022-05-16	25.900	25.900	25.100	25.100	24.382	122,609
2022-05-13	25.600	25.700	25.250	25.400	24.673	168,062
2022-05-12	25.200	25.650	24.900	25.150	24.430	103,043
2022-05-11	26.050	26.050	25.050	25.400	24.673	107,048
2022-05-10	24.850	26.000	24.850	25.800	25.062	121,200
2022-05-09	26.650	26.650	25.250	25.350	24.625	212,516
2022-05-06	27.400	27.400	26.500	26.650	25.887	140,227
2022-05-05	28.300	28.300	27.500	27.500	26.713	95,178
2022-05-04	27.250	27.600	27.150	27.400	26.616	88,772
2022-05-03	27.150	27.350	26.800	27.100	26.325	153,049
2022-04-29	27.700	27.800	27.450	27.550	26.762	64,107
2022-04-28	27.950	27.950	27.400	27.450	26.665	74,041
2022-04-27	25.900	28.000	25.900	27.400	26.616	317,258
2022-04-26	28.900	29.150	28.200	28.250	27.442	141,379
2022-04-25	29.400	29.400	28.100	28.700	27.879	262,523
2022-04-22	30.400	30.400	29.650	29.750	28.899	70,719
2022-04-21	30.200	30.450	30.150	30.150	29.287	86,507
2022-04-20	30.200	30.500	30.150	30.150	29.287	79,100
2022-04-19	30.650	30.650	30.100	30.150	29.287	75,000
2022-04-18	30.500	30.500	29.450	30.000	29.142	229,500
2022-04-15	30.600	30.750	30.100	30.100	29.239	176,048
2022-04-14	31.250	31.250	30.800	30.850	29.967	84,498
2022-04-13	30.650	31.150	30.550	31.050	30.161	112,152
2022-04-12	31.000	31.100	30.500	30.600	29.724	126,450
2022-04-11	32.000	32.000	30.900	30.900	30.016	210,080
2022-04-08	31.900	32.200	31.500	31.500	30.599	227,105
2022-04-07	33.300	33.300	31.400	31.850	30.939	368,198
2022-04-06	32.150	33.050	31.900	32.850	31.910	386,600
2022-04-01	31.800	32.150	31.400	32.150	31.230	212,169
2022-03-31	32.550	33.800	32.050	32.150	31.230	1,399,631
2022-03-30	31.450	32.350	31.250	31.900	30.987	243,661
2022-03-29	31.350	31.800	31.300	31.400	30.501	138,246
2022-03-28	31.400	31.750	30.850	31.700	30.793	206,152
2022-03-25	32.500	32.500	31.400	31.400	30.501	280,247
2022-03-24	32.050	32.700	32.000	32.200	31.279	176,816
2022-03-23	32.750	32.750	32.100	32.250	31.327	239,025
2022-03-22	32.600	33.400	32.350	32.450	31.521	704,820
2022-03-21	32.350	32.700	31.600	32.250	31.327	420,434
2022-03-18	30.850	32.800	30.850	31.550	30.647	835,141
2022-03-17	30.850	31.100	30.500	30.850	29.967	229,234
2022-03-16	30.000	30.800	29.550	30.500	29.627	251,845
2022-03-15	30.550	30.550	29.200	29.300	28.462	254,088
2022-03-14	30.500	30.950	29.900	30.200	29.336	174,666
2022-03-11	30.800	30.850	30.100	30.200	29.336	207,227
2022-03-10	30.850	31.450	30.600	30.800	29.919	479,127
2022-03-09	30.800	31.300	30.100	30.650	29.773	478,979
2022-03-08	32.700	32.850	29.750	29.900	29.044	1,025,703
2022-03-07	34.000	35.300	32.100	32.100	31.181	2,799,365
2022-03-04	34.400	34.900	33.000	33.050	32.104	1,521,617
2022-03-03	34.550	35.000	33.000	33.900	32.930	3,439,465
2022-03-02	32.350	34.550	32.250	34.550	33.561	3,411,155
2022-03-01	32.250	32.250	31.200	31.450	30.550	532,302
2022-02-25	32.900	33.900	31.000	31.450	30.550	3,704,214
2022-02-24	29.900	32.850	29.900	32.850	31.910	2,412,192

← NewerPage 19 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.