ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	65.300	65.600	63.000	63.700	63.700	1,552,000
2025-07-28	66.200	66.500	64.500	64.800	64.800	1,441,207
2025-07-25	67.500	67.500	65.200	65.600	65.600	2,654,066
2025-07-24	63.000	68.500	62.400	67.500	67.500	6,050,801
2025-07-23	62.500	63.500	62.000	62.400	62.400	688,218
2025-07-22	65.300	65.600	61.800	61.800	61.800	1,709,815
2025-07-21	65.600	65.800	64.000	65.300	65.300	1,147,374
2025-07-18	66.600	66.800	64.800	65.000	65.000	3,262,627
2025-07-17	66.900	67.500	65.400	67.000	67.000	7,057,693
2025-07-16	62.500	67.700	62.500	65.300	65.300	13,962,102
2025-07-15	61.600	62.300	61.500	61.600	61.600	703,080
2025-07-14	63.200	63.300	61.500	61.500	61.500	872,500
2025-07-11	61.500	64.200	61.500	62.900	62.900	2,338,200
2025-07-10	63.400	63.600	61.700	61.700	61.700	1,693,318
2025-07-09	63.400	64.900	63.300	63.600	63.600	1,488,081
2025-07-08	62.400	63.900	61.500	63.900	63.900	1,693,295
2025-07-07	64.700	65.000	62.000	63.500	63.500	2,942,130
2025-07-04	65.400	66.500	63.700	65.500	65.500	5,210,111
2025-07-03	62.900	66.200	62.900	64.700	64.700	5,143,096
2025-07-02	64.200	64.600	62.800	62.800	62.800	2,319,507
2025-07-01	64.100	66.600	63.100	65.000	65.000	6,958,283
2025-06-30	62.100	67.900	61.600	64.000	64.000	11,793,121
2025-06-27	61.000	66.000	59.600	62.300	62.300	10,400,162
2025-06-26	58.900	61.400	58.900	60.300	60.300	3,324,178
2025-06-25	59.900	60.000	58.200	58.900	58.900	1,129,120
2025-06-24	59.200	60.000	58.400	59.300	59.300	1,402,022
2025-06-23	56.700	58.300	55.500	58.000	58.000	1,141,000
2025-06-20	58.900	59.600	57.300	57.700	57.700	1,130,001
2025-06-19	60.900	61.300	58.900	58.900	58.900	2,079,319
2025-06-18	62.000	62.400	60.300	61.600	61.600	3,604,673
2025-06-17	59.600	63.000	59.400	61.700	61.700	7,937,879
2025-06-16	58.400	60.200	58.100	59.600	59.600	3,025,026
2025-06-13	59.000	60.900	57.700	58.300	58.300	4,061,732
2025-06-12	59.000	60.900	57.800	59.400	59.400	4,469,300
2025-06-11	56.900	60.500	56.800	58.700	58.700	13,586,616
2025-06-10	56.000	57.700	56.000	57.700	57.700	1,934,006
2025-06-09	53.300	53.400	51.400	52.500	52.500	602,025
2025-06-06	53.000	54.200	52.400	52.900	52.900	761,001
2025-06-05	52.600	54.400	52.600	53.000	53.000	1,919,623
2025-06-04	52.400	53.000	51.900	52.100	52.100	586,001
2025-06-03	52.200	54.900	51.700	51.900	51.900	2,205,156
2025-06-02	54.600	54.600	51.600	51.600	51.600	679,225
2025-05-29	55.700	56.000	54.400	54.600	54.600	511,165
2025-05-28	56.900	57.300	54.400	55.100	55.100	1,027,029
2025-05-27	58.300	58.700	55.500	55.500	55.500	1,629,698
2025-05-26	57.000	59.000	55.100	58.200	58.200	4,225,174
2025-05-23	58.900	60.500	56.000	57.200	57.200	2,342,085
2025-05-22	54.500	58.300	53.600	57.500	57.500	2,464,395
2025-05-21	54.800	55.600	54.100	55.300	55.300	749,050
2025-05-20	55.000	55.100	53.600	54.500	54.500	748,000
2025-05-19	57.100	57.100	54.100	54.500	54.500	1,996,050
2025-05-16	57.800	62.300	56.900	57.400	57.400	12,743,726
2025-05-15	55.900	57.900	54.300	56.700	56.700	2,614,127
2025-05-14	57.000	57.000	55.100	55.300	55.300	1,312,151
2025-05-13	55.500	58.500	54.900	55.100	55.100	3,520,000
2025-05-12	54.000	55.700	53.800	54.500	54.500	1,546,050
2025-05-09	54.900	55.000	52.800	54.000	54.000	3,242,110
2025-05-08	52.500	55.300	52.500	55.300	55.300	5,340,193
2025-05-07	51.500	51.600	49.950	50.300	50.300	432,020
2025-05-06	51.300	52.600	51.000	51.400	51.400	933,000

← NewerPage 6 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.