ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	54.700	55.000	49.650	50.500	50.500	1,593,090
2025-05-02	56.400	56.600	54.300	54.700	54.700	1,861,315
2025-04-30	58.300	59.000	54.700	55.100	55.100	5,743,720
2025-04-29	53.500	57.700	52.600	57.700	57.700	2,616,003
2025-04-28	53.300	53.400	51.800	52.500	52.500	1,329,054
2025-04-25	54.000	54.600	52.400	53.000	53.000	3,617,248
2025-04-24	55.300	57.700	52.100	52.500	52.500	9,459,266
2025-04-23	53.000	54.000	53.000	54.000	54.000	1,288,002
2025-04-22	43.550	49.150	43.400	49.150	49.150	1,839,002
2025-04-21	47.400	47.800	44.700	44.700	44.700	567,005
2025-04-18	47.350	47.350	46.050	46.500	46.500	273,000
2025-04-17	46.100	46.950	45.100	46.500	46.500	479,209
2025-04-16	49.900	49.900	46.750	46.750	46.750	647,020
2025-04-15	45.500	48.750	45.350	48.700	48.700	987,398
2025-04-14	44.500	46.600	44.300	44.500	44.500	747,149
2025-04-11	42.200	43.350	40.300	43.350	43.350	1,058,203
2025-04-10	42.650	44.750	42.650	44.750	44.750	2,387,000
2025-04-09	40.700	40.700	40.700	40.700	40.700	258,051
2025-04-08	45.200	45.200	45.200	45.200	45.200	271,050
2025-04-07	50.200	50.200	50.200	50.200	50.200	67,001
2025-04-02	55.200	55.800	54.300	55.700	55.700	410,050
2025-04-01	53.000	55.600	53.000	55.600	55.600	786,050
2025-03-31	53.200	55.500	51.700	52.300	52.300	1,502,001
2025-03-28	59.500	61.400	57.000	57.400	57.400	908,000
2025-03-27	60.000	60.200	59.500	59.600	59.600	285,100
2025-03-26	61.300	61.400	60.600	60.600	60.600	275,041
2025-03-25	62.300	62.500	61.000	61.000	61.000	295,050
2025-03-24	62.500	62.800	61.400	61.800	61.800	465,100
2025-03-21	63.400	63.400	61.900	62.500	62.500	201,001
2025-03-20	62.600	62.900	61.600	62.700	62.700	324,000
2025-03-19	63.500	63.500	61.700	61.800	61.800	401,014
2025-03-18	63.200	63.900	63.000	63.100	63.100	331,050
2025-03-17	64.500	64.500	62.600	62.700	62.700	229,050
2025-03-14	63.200	63.400	61.500	63.000	63.000	474,001
2025-03-13	66.000	66.700	63.100	63.200	63.200	454,050
2025-03-12	65.200	66.000	64.500	65.000	65.000	346,100
2025-03-11	64.600	65.200	62.700	65.200	65.200	674,066
2025-03-10	65.600	67.200	65.000	66.500	66.500	571,500
2025-03-07	66.000	66.700	64.600	65.000	65.000	455,165
2025-03-06	68.000	68.300	65.800	66.100	66.100	594,240
2025-03-05	68.000	70.500	67.300	68.200	68.200	1,216,059
2025-03-04	65.200	67.600	64.200	67.500	67.500	635,054
2025-03-03	67.600	71.200	67.100	67.100	67.100	1,856,100
2025-02-27	70.200	70.700	67.500	67.600	67.600	652,752
2025-02-26	70.600	71.000	69.500	70.000	70.000	595,052
2025-02-25	71.300	71.400	69.800	69.800	69.800	897,201
2025-02-24	71.100	72.200	70.500	72.000	72.000	805,008
2025-02-21	72.600	72.800	71.100	72.000	72.000	1,516,249
2025-02-20	74.900	78.800	71.800	72.900	72.900	13,234,295
2025-02-19	69.000	72.100	69.000	72.100	72.100	3,530,000
2025-02-18	65.100	66.600	64.700	65.600	65.600	890,018
2025-02-17	65.200	65.500	64.000	64.800	64.800	522,269
2025-02-14	65.000	65.500	63.700	64.300	64.300	1,315,204
2025-02-13	62.000	65.900	62.000	65.500	65.500	2,457,051
2025-02-12	61.300	63.000	61.000	61.500	61.500	458,850
2025-02-11	61.800	62.100	60.900	61.200	61.200	465,332
2025-02-10	62.800	62.800	61.000	61.400	61.400	356,151
2025-02-07	62.700	63.200	62.100	63.100	63.100	379,001
2025-02-06	62.800	63.200	62.300	62.800	62.800	378,061
2025-02-05	61.500	63.100	61.500	63.100	63.100	457,123

← NewerPage 7 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.