ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	64.900	67.000	63.900	64.200	64.200	2,229,061
2026-01-19	66.200	68.200	64.900	65.500	65.500	4,075,686
2026-01-16	69.600	73.500	64.200	66.700	66.700	16,592,999
2026-01-15	63.400	68.400	62.700	68.400	68.400	13,259,652
2026-01-14	58.600	63.000	57.300	62.200	62.200	6,234,311
2026-01-13	59.100	59.100	55.700	58.500	58.500	4,069,182
2026-01-12	56.400	57.900	56.000	57.900	57.900	3,759,581
2026-01-09	53.000	53.600	51.400	52.700	52.700	1,140,822
2026-01-08	54.600	54.900	52.700	52.700	52.700	1,429,010
2026-01-07	56.100	57.000	54.000	54.700	54.700	2,317,500
2026-01-06	57.200	58.400	55.700	56.400	56.400	2,560,172
2026-01-05	60.000	63.000	57.000	57.200	57.200	5,531,401
2026-01-02	58.200	61.900	57.600	60.700	60.700	7,985,423
2025-12-31	57.000	59.500	56.000	56.800	56.800	4,720,535
2025-12-30	57.800	60.000	55.200	57.500	57.500	12,599,702
2025-12-29	53.400	57.600	52.400	57.600	57.600	9,020,606
2025-12-26	50.400	52.800	48.750	52.400	52.400	3,219,250
2025-12-24	52.000	53.200	49.500	50.000	50.000	3,925,499
2025-12-23	46.200	49.950	46.200	49.250	49.250	3,165,428
2025-12-22	44.150	46.300	43.950	45.550	45.550	366,000
2025-12-19	44.250	44.250	43.500	43.750	43.750	117,050
2025-12-18	44.800	44.800	43.500	43.550	43.550	242,021
2025-12-17	46.500	47.300	44.700	44.800	44.800	361,100
2025-12-16	49.000	49.500	46.200	46.300	46.300	1,053,238
2025-12-15	44.450	49.200	44.450	48.400	48.400	1,235,763
2025-12-12	45.600	45.650	44.850	45.000	45.000	120,070
2025-12-11	44.700	45.200	44.250	45.150	45.150	213,100
2025-12-10	45.050	45.850	44.550	44.700	44.700	132,050
2025-12-09	45.000	46.100	45.000	45.000	45.000	261,127
2025-12-08	45.600	45.600	45.000	45.300	45.300	126,000
2025-12-05	45.550	45.550	44.400	45.450	45.450	144,000
2025-12-04	45.400	46.250	45.350	45.350	45.350	135,181
2025-12-03	45.100	45.700	44.900	45.350	45.350	258,002
2025-12-02	47.350	47.350	45.000	45.050	45.050	312,045
2025-12-01	46.400	46.850	45.700	46.700	46.700	307,000
2025-11-28	44.000	46.500	44.000	46.300	46.300	565,045
2025-11-27	44.700	44.700	43.650	43.900	43.900	167,000
2025-11-26	42.300	44.100	42.300	43.550	43.550	427,039
2025-11-25	41.550	43.000	41.550	42.000	42.000	245,000
2025-11-24	41.400	41.400	40.750	41.050	41.050	132,000
2025-11-21	40.800	41.800	38.900	40.350	40.350	310,000
2025-11-20	41.400	42.300	41.400	42.000	42.000	262,000
2025-11-19	41.200	41.800	40.600	40.900	40.900	224,116
2025-11-18	43.300	43.650	41.000	41.550	41.550	479,080
2025-11-17	45.250	45.250	43.900	43.950	43.950	218,077
2025-11-14	45.250	45.300	44.550	44.550	44.550	184,000
2025-11-13	46.350	46.600	45.400	45.500	45.500	270,046
2025-11-12	45.800	46.850	45.400	46.550	46.550	427,000
2025-11-11	44.850	46.100	44.850	45.950	45.950	362,475
2025-11-10	44.700	46.800	44.500	44.850	44.850	1,180,022
2025-11-07	43.850	44.000	42.500	43.400	43.400	214,150
2025-11-06	44.500	44.900	43.850	44.500	44.500	242,001
2025-11-05	43.100	43.500	42.250	43.500	43.500	252,050
2025-11-04	44.800	44.800	43.600	43.750	43.750	393,258
2025-11-03	45.850	46.050	44.750	44.750	44.750	285,000
2025-10-31	45.600	46.350	44.700	45.000	45.000	351,000
2025-10-30	46.950	46.950	45.300	45.450	45.450	327,000
2025-10-29	45.450	47.600	45.450	46.500	46.500	535,150
2025-10-28	46.400	46.550	45.200	45.350	45.350	345,100
2025-10-27	47.750	47.800	46.100	46.100	46.100	336,005

← NewerPage 4 of 21 · 1,226 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.