ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	47.600	47.750	47.050	47.050	47.050	170,000
2025-10-22	47.800	48.150	47.350	47.600	47.600	178,100
2025-10-21	47.450	48.050	47.000	47.800	47.800	342,000
2025-10-20	47.600	48.700	47.050	47.050	47.050	231,000
2025-10-17	49.650	49.750	47.350	47.500	47.500	374,000
2025-10-16	47.000	48.300	47.000	47.550	47.550	365,001
2025-10-15	46.200	46.850	46.050	46.750	46.750	280,379
2025-10-14	47.450	48.850	46.350	46.550	46.550	447,020
2025-10-13	45.400	47.400	45.400	47.150	47.150	381,100
2025-10-09	49.700	49.750	49.100	49.100	49.100	231,100
2025-10-08	49.700	49.950	49.000	49.200	49.200	339,000
2025-10-07	50.300	51.600	49.500	49.700	49.700	500,101
2025-10-03	49.550	49.900	49.050	49.100	49.100	298,610
2025-10-02	49.950	50.400	49.500	49.800	49.800	350,020
2025-10-01	50.800	51.500	50.000	50.000	50.000	289,228
2025-09-30	51.100	51.100	50.000	50.800	50.800	214,070
2025-09-29	49.800	49.800	49.800	49.800	49.800	0
2025-09-26	51.700	51.700	49.800	49.800	49.800	511,620
2025-09-25	51.600	52.800	51.000	51.100	51.100	468,001
2025-09-24	51.500	51.900	50.800	51.200	51.200	540,000
2025-09-23	53.600	53.600	51.500	51.900	51.900	472,560
2025-09-22	53.000	54.100	52.400	52.700	52.700	416,000
2025-09-19	54.000	54.200	52.600	52.900	52.900	822,015
2025-09-18	51.100	55.900	51.100	54.200	54.200	4,068,222
2025-09-17	51.500	52.400	50.800	50.900	50.900	443,472
2025-09-16	51.700	51.800	51.000	51.500	51.500	367,000
2025-09-15	53.000	53.000	51.000	51.100	51.100	437,000
2025-09-12	53.200	53.700	52.100	52.500	52.500	524,003
2025-09-11	55.400	55.400	53.000	53.100	53.100	725,250
2025-09-10	55.700	56.400	54.700	55.000	55.000	489,000
2025-09-09	56.400	56.900	54.900	55.000	55.000	751,000
2025-09-08	55.400	56.700	54.800	56.200	56.200	975,000
2025-09-05	54.800	56.500	54.500	55.400	55.400	1,586,098
2025-09-04	54.900	54.900	54.000	54.000	54.000	377,110
2025-09-03	54.600	55.000	53.900	54.100	54.100	436,102
2025-09-02	55.600	55.600	53.800	54.000	54.000	460,250
2025-09-01	57.200	57.200	54.400	54.600	54.600	1,027,520
2025-08-29	59.100	59.400	57.200	57.700	57.700	1,693,110
2025-08-28	55.100	59.300	55.100	58.600	58.600	3,648,331
2025-08-27	54.600	55.900	54.600	55.000	55.000	923,011
2025-08-26	54.800	54.800	53.800	54.200	54.200	522,920
2025-08-25	55.500	55.800	54.400	54.400	54.400	843,001
2025-08-22	54.200	56.200	54.100	54.400	54.400	1,937,050
2025-08-21	53.800	54.900	53.400	53.600	53.600	854,000
2025-08-20	56.000	56.000	54.000	54.100	54.100	785,240
2025-08-19	55.500	57.400	54.400	56.000	56.000	1,605,183
2025-08-18	56.000	57.400	55.000	55.500	55.500	825,420
2025-08-15	57.800	57.800	56.000	56.100	56.100	835,289
2025-08-14	57.100	58.000	56.700	57.500	57.500	830,040
2025-08-13	57.400	58.200	56.300	56.600	56.600	943,059
2025-08-12	58.000	59.200	56.100	56.700	56.700	1,060,041
2025-08-11	60.200	60.200	58.000	58.000	58.000	1,359,012
2025-08-08	61.200	61.500	60.500	60.500	60.500	526,055
2025-08-07	60.500	62.800	60.500	60.700	60.700	1,055,100
2025-08-06	61.000	61.300	60.500	60.500	60.100	737,200
2025-08-05	62.700	62.800	61.000	61.000	60.597	1,544,531
2025-08-04	63.000	64.000	61.900	61.900	61.491	1,410,560
2025-08-01	63.400	63.400	63.400	63.400	63.400	1,948,955
2025-07-31	63.500	64.100	62.800	63.400	63.400	861,193
2025-07-30	64.500	64.500	62.900	63.400	63.400	824,130

← NewerPage 5 of 21 · 1,222 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.