ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	30.100	30.100	29.650	29.900	29.044	92,001
2022-02-22	30.100	30.700	29.350	30.100	29.239	187,206
2022-02-21	29.350	30.300	29.350	30.100	29.239	149,533
2022-02-18	29.500	29.750	29.300	29.750	28.899	97,000
2022-02-17	29.900	29.950	29.650	29.750	28.899	71,876
2022-02-16	30.300	30.300	29.800	29.800	28.947	51,673
2022-02-15	29.500	30.200	29.500	29.600	28.753	114,239
2022-02-14	30.450	30.450	29.400	29.500	28.656	186,476
2022-02-11	30.650	30.900	30.650	30.700	29.822	49,741
2022-02-10	31.200	31.200	30.600	30.850	29.967	84,195
2022-02-09	31.250	32.200	31.000	31.200	30.307	122,334
2022-02-08	30.000	31.300	30.000	31.250	30.356	150,000
2022-02-07	29.300	30.250	28.800	30.050	29.190	153,630
2022-01-26	29.400	30.000	29.200	29.200	28.364	182,400
2022-01-25	30.600	30.600	29.700	29.700	28.850	190,744
2022-01-24	31.900	31.900	30.300	30.600	29.724	121,274
2022-01-21	31.800	32.350	31.300	31.450	30.550	148,133
2022-01-20	31.700	32.100	31.550	32.100	31.181	79,240
2022-01-19	31.800	32.250	31.800	32.050	31.133	70,520
2022-01-18	32.350	32.700	32.050	32.300	31.376	124,322
2022-01-17	31.600	32.750	31.600	32.300	31.376	351,759
2022-01-14	31.500	31.500	30.000	31.500	30.599	250,414
2022-01-13	32.000	32.000	31.150	31.950	31.036	100,769
2022-01-12	31.400	32.100	31.150	31.800	30.890	129,227
2022-01-11	32.650	32.650	31.600	31.600	30.696	216,103
2022-01-10	31.250	32.800	31.250	32.100	31.181	336,120
2022-01-07	32.250	32.450	30.750	31.250	30.356	377,746
2022-01-06	32.500	32.500	32.100	32.100	31.181	165,750
2022-01-05	33.250	33.250	32.400	32.500	31.570	325,200
2022-01-04	34.050	34.050	33.250	33.250	32.299	197,383
2022-01-03	34.250	34.350	33.800	33.950	32.979	135,641
2021-12-30	34.500	34.500	34.100	34.250	33.270	113,820
2021-12-29	33.850	34.450	33.500	34.450	33.464	211,524
2021-12-28	33.850	34.350	33.500	33.850	32.881	197,259
2021-12-27	34.350	34.350	33.850	33.850	32.881	288,579
2021-12-24	35.000	35.250	34.250	34.450	33.464	278,004
2021-12-23	34.400	34.800	34.250	34.700	33.707	221,221
2021-12-22	33.900	34.950	33.900	34.400	33.416	277,139
2021-12-21	33.600	33.750	33.050	33.750	32.784	166,660
2021-12-20	33.600	34.500	33.500	33.500	32.541	227,935
2021-12-17	33.550	33.850	33.300	33.400	32.444	225,129
2021-12-16	34.500	34.750	33.700	33.850	32.881	409,863
2021-12-15	32.700	35.050	32.450	34.500	33.513	1,027,484
2021-12-14	33.750	33.750	32.000	32.400	31.473	726,781
2021-12-13	34.800	34.950	33.350	33.700	32.736	809,756
2021-12-10	35.300	35.300	34.200	34.400	33.416	505,625
2021-12-09	36.100	36.250	35.300	35.300	34.290	270,660
2021-12-08	36.150	36.300	35.550	35.800	34.776	276,330
2021-12-07	35.900	35.900	35.150	35.450	34.436	175,359
2021-12-06	35.800	35.900	35.400	35.400	34.387	151,840
2021-12-03	35.400	36.000	35.350	35.800	34.776	250,449
2021-12-02	36.000	36.000	35.000	35.000	33.998	711,361
2021-12-01	35.800	36.200	35.700	35.850	34.824	228,767
2021-11-30	36.000	36.800	36.000	36.000	34.970	336,108
2021-11-29	34.550	36.150	33.600	35.550	34.533	834,875
2021-11-26	38.000	38.000	36.350	36.600	35.553	817,009
2021-11-25	38.400	38.600	38.000	38.000	36.913	292,237
2021-11-24	38.500	38.900	38.100	38.300	37.204	374,020
2021-11-23	38.650	39.750	38.450	38.450	37.350	1,006,287
2021-11-22	38.300	38.650	38.200	38.300	37.204	292,404

← NewerPage 20 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.