ThinTech Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	90.600	90.600	90.600	90.600	90.600	0
2024-10-30	94.000	95.400	90.600	90.600	90.600	7,827,000
2024-10-29	93.000	96.800	91.100	94.500	94.500	11,232,000
2024-10-28	98.400	98.900	89.500	93.100	93.100	12,018,000
2024-10-25	96.900	99.500	95.500	97.800	97.800	25,820,000
2024-10-24	91.100	99.900	91.000	95.400	95.400	30,520,000
2024-10-23	87.300	94.600	86.800	91.100	91.100	12,105,000
2024-10-22	87.200	88.400	86.100	87.000	87.000	2,831,000
2024-10-21	82.800	88.000	82.800	87.500	87.500	7,284,000
2024-10-18	85.300	86.500	81.400	83.300	83.300	3,655,000
2024-10-17	81.100	85.200	80.600	84.500	84.500	5,199,000
2024-10-16	79.900	82.500	79.800	80.300	80.300	1,564,000
2024-10-15	83.000	83.400	80.600	80.800	80.800	2,122,000
2024-10-14	81.200	82.500	80.100	82.500	82.500	2,228,000
2024-10-11	83.300	84.500	80.500	80.900	80.900	3,253,000
2024-10-09	89.500	89.900	82.300	83.200	83.200	4,548,000
2024-10-08	90.300	90.400	88.000	88.900	88.900	1,933,000
2024-10-07	88.600	91.600	88.000	90.800	90.800	2,834,000
2024-10-04	92.600	92.600	87.700	87.700	87.700	3,932,000
2024-10-03	92.500	92.500	92.500	92.500	92.500	0
2024-10-02	92.500	92.500	92.500	92.500	92.500	0
2024-10-01	94.000	94.800	92.200	92.500	92.500	2,661,000
2024-09-30	94.400	94.700	91.500	93.200	93.200	3,602,000
2024-09-27	98.100	100.50	95.000	95.400	95.400	10,187,000
2024-09-26	95.500	100.50	95.500	96.600	96.600	19,681,000
2024-09-25	95.600	96.600	94.500	94.900	94.900	4,421,000
2024-09-24	96.600	97.500	92.100	95.000	95.000	6,023,000
2024-09-23	97.400	98.800	95.100	96.600	96.600	8,878,000
2024-09-20	95.800	103.50	95.700	96.100	96.100	24,311,000
2024-09-19	91.300	95.900	90.300	94.200	94.200	9,821,000
2024-09-18	92.500	93.400	89.900	90.100	90.100	3,588,000
2024-09-16	93.400	94.900	91.500	91.900	91.900	5,018,000
2024-09-13	90.500	97.600	90.200	93.400	93.400	21,374,000
2024-09-12	88.700	89.900	87.400	88.800	88.800	3,783,000
2024-09-11	88.000	89.200	86.300	86.600	86.600	3,418,000
2024-09-10	94.100	94.800	86.400	88.000	88.000	10,451,000
2024-09-09	86.000	96.400	86.000	92.600	92.600	13,284,000
2024-09-06	90.000	91.100	87.200	88.500	88.500	4,321,000
2024-09-05	95.000	95.100	89.300	89.500	89.500	7,604,000
2024-09-04	93.000	97.400	92.100	93.200	93.200	6,760,000
2024-09-03	99.800	102.00	98.500	100.50	100.50	6,701,000
2024-09-02	99.600	102.00	99.000	99.200	99.200	5,297,000
2024-08-30	104.00	104.50	99.000	99.100	99.100	7,368,000
2024-08-29	101.50	105.50	101.00	102.00	102.00	10,471,000
2024-08-28	101.00	109.00	100.00	101.50	101.50	18,317,000
2024-08-27	98.600	103.00	98.600	100.00	100.00	13,229,000
2024-08-26	105.00	106.00	98.500	98.600	98.600	13,510,000
2024-08-23	106.00	107.50	98.000	104.00	104.00	24,793,000
2024-08-22	110.00	113.00	105.00	108.00	108.00	26,757,000
2024-08-21	113.00	113.00	105.00	107.50	107.50	17,494,000
2024-08-20	111.50	113.50	107.50	110.50	110.50	36,229,000
2024-08-19	99.800	108.50	98.000	108.50	108.50	27,029,000
2024-08-16	103.00	105.50	97.900	98.800	98.800	26,400,000
2024-08-15	104.00	107.50	97.500	98.500	98.500	54,372,000
2024-08-14	93.600	101.00	93.000	101.00	101.00	18,615,000
2024-08-13	89.800	93.500	85.600	92.100	92.100	37,437,000
2024-08-12	99.100	101.50	87.700	88.700	88.700	57,484,000
2024-08-09	95.800	95.800	95.800	95.800	95.800	3,302,000
2024-08-08	80.200	87.100	78.000	87.100	87.100	43,967,000
2024-08-07	74.300	79.200	74.300	79.200	79.200	10,402,000

← NewerPage 9 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.