ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	60.800	61.400	59.200	61.400	61.400	593,200
2025-02-03	60.000	61.900	59.200	61.000	61.000	653,020
2025-01-22	63.300	63.500	61.800	63.000	63.000	416,000
2025-01-21	63.700	63.700	62.200	62.900	62.900	295,000
2025-01-20	62.500	63.800	61.500	63.700	63.700	611,000
2025-01-17	64.800	64.800	62.000	62.200	62.200	635,000
2025-01-16	63.100	64.100	63.100	64.100	64.100	713,000
2025-01-15	63.700	64.000	61.700	62.500	62.500	566,000
2025-01-14	63.500	63.900	62.500	63.900	63.900	703,000
2025-01-13	65.600	65.600	61.500	62.500	62.500	1,794,000
2025-01-10	67.400	72.000	65.900	65.900	65.900	1,775,000
2025-01-09	71.100	71.200	67.100	67.100	67.100	1,020,000
2025-01-08	71.200	71.200	70.400	71.100	71.100	439,000
2025-01-07	72.800	72.800	70.500	71.400	71.400	822,000
2025-01-06	73.800	74.600	70.800	71.700	71.700	1,303,000
2025-01-03	75.600	76.400	72.500	73.300	73.300	3,424,000
2025-01-02	71.500	77.300	70.800	75.500	75.500	6,683,000
2024-12-31	69.600	70.600	69.000	70.300	70.300	530,000
2024-12-30	71.400	71.400	69.200	69.700	69.700	653,000
2024-12-27	73.400	73.500	70.800	71.400	71.400	644,000
2024-12-26	73.900	74.800	72.500	72.500	72.500	957,000
2024-12-25	74.700	76.400	73.700	74.000	74.000	1,831,000
2024-12-24	77.000	79.600	73.300	74.600	74.600	8,179,000
2024-12-23	71.000	75.600	70.700	75.600	75.600	1,302,000
2024-12-20	70.000	70.900	68.400	68.800	68.800	716,000
2024-12-19	70.500	70.500	68.800	69.900	69.900	840,000
2024-12-18	72.300	72.300	70.800	71.300	71.300	421,000
2024-12-17	70.500	72.300	70.200	72.000	72.000	691,000
2024-12-16	73.200	73.300	70.200	70.200	70.200	1,158,000
2024-12-13	73.200	73.300	71.600	72.700	72.700	1,011,000
2024-12-12	75.600	76.500	73.100	73.200	73.200	904,000
2024-12-11	76.200	77.000	75.000	75.000	75.000	499,000
2024-12-10	76.200	78.300	76.200	76.300	76.300	743,000
2024-12-09	76.800	77.200	75.800	75.900	75.900	672,000
2024-12-06	77.100	78.200	76.000	76.000	76.000	800,000
2024-12-05	78.800	78.900	77.000	77.000	77.000	761,000
2024-12-04	77.900	79.500	77.700	78.500	78.500	750,000
2024-12-03	78.100	79.100	77.700	77.700	77.700	789,000
2024-12-02	78.500	78.500	77.000	78.100	78.100	659,000
2024-11-29	77.000	78.200	76.800	77.600	77.600	708,000
2024-11-28	78.100	78.600	76.600	77.800	77.800	1,240,000
2024-11-27	81.200	81.500	77.500	77.700	77.700	1,805,000
2024-11-26	81.500	81.600	80.300	81.200	81.200	913,000
2024-11-25	81.400	83.300	81.000	81.000	81.000	1,435,000
2024-11-22	83.700	84.700	81.300	81.300	81.300	2,371,000
2024-11-21	82.900	83.700	82.200	83.200	83.200	1,008,000
2024-11-20	85.000	85.400	82.500	83.300	83.300	1,642,458
2024-11-19	83.200	85.000	83.200	85.000	85.000	1,391,000
2024-11-18	86.000	87.600	82.700	82.700	82.700	1,639,000
2024-11-15	88.100	89.000	85.100	86.100	86.100	3,024,000
2024-11-14	85.300	90.700	85.300	87.900	87.900	7,492,000
2024-11-13	85.000	86.900	84.000	84.400	84.400	1,786,000
2024-11-12	90.000	90.400	85.300	85.600	85.600	3,535,000
2024-11-11	90.800	93.200	90.400	90.600	90.600	2,341,000
2024-11-08	93.200	94.000	89.500	90.100	90.100	3,447,000
2024-11-07	92.000	96.000	91.700	92.200	92.200	7,679,000
2024-11-06	92.300	93.200	90.600	90.600	90.600	2,158,000
2024-11-05	90.400	94.500	90.400	91.700	91.700	5,102,000
2024-11-04	91.100	91.300	88.500	91.000	91.000	2,940,000
2024-11-01	89.500	94.700	89.000	91.500	91.500	6,664,000

← NewerPage 8 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.