ThinTech Materials Technology Co., Ltd. (TPEX:3663)
Taiwan · Delayed Price · Currency is TWD 45.00
-0.45 (-0.99%)
Oct 31, 2025, 1:30 PM CST
TPEX:3663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.60 | 46.35 | 44.70 | 45.00 | 45.00 | -0.99% | 356,867 |
| Oct 30, 2025 | 46.95 | 46.95 | 45.30 | 45.45 | 45.45 | -2.26% | 333,638 |
| Oct 29, 2025 | 45.45 | 47.60 | 45.45 | 46.50 | 46.50 | 2.54% | 539,113 |
| Oct 28, 2025 | 46.40 | 46.55 | 45.20 | 45.35 | 45.35 | -1.63% | 350,572 |
| Oct 27, 2025 | 47.75 | 47.80 | 46.10 | 46.10 | 46.10 | -2.02% | 343,376 |
| Oct 24, 2025 | 47.60 | 47.75 | 47.05 | 47.05 | 47.05 | - | 172,381 |
| Oct 23, 2025 | 47.60 | 47.75 | 47.05 | 47.05 | 47.05 | -1.16% | 172,381 |
| Oct 22, 2025 | 47.80 | 48.15 | 47.35 | 47.60 | 47.60 | -0.42% | 181,335 |
| Oct 21, 2025 | 47.45 | 48.05 | 47.00 | 47.80 | 47.80 | 1.59% | 344,056 |
| Oct 20, 2025 | 47.60 | 48.70 | 47.05 | 47.05 | 47.05 | -0.95% | 233,620 |
| Oct 17, 2025 | 49.65 | 49.75 | 47.35 | 47.50 | 47.50 | -0.11% | 379,385 |
| Oct 16, 2025 | 47.00 | 48.30 | 47.00 | 47.55 | 47.55 | 1.71% | 369,711 |
| Oct 15, 2025 | 46.20 | 46.85 | 46.05 | 46.75 | 46.75 | 0.43% | 283,665 |
| Oct 14, 2025 | 47.45 | 48.85 | 46.35 | 46.55 | 46.55 | -1.27% | 454,010 |
| Oct 13, 2025 | 45.40 | 47.40 | 45.40 | 47.15 | 47.15 | -3.97% | 389,561 |
| Oct 9, 2025 | 49.70 | 49.75 | 49.10 | 49.10 | 49.10 | -0.20% | 235,184 |
| Oct 8, 2025 | 49.70 | 49.95 | 49.00 | 49.20 | 49.20 | -1.01% | 343,844 |
| Oct 7, 2025 | 50.30 | 51.60 | 49.50 | 49.70 | 49.70 | 1.22% | 505,538 |
| Oct 3, 2025 | 49.55 | 49.90 | 49.05 | 49.10 | 49.10 | -1.41% | 305,484 |
| Oct 2, 2025 | 49.95 | 50.40 | 49.50 | 49.80 | 49.80 | -0.40% | 357,539 |
| Oct 1, 2025 | 50.80 | 51.50 | 50.00 | 50.00 | 50.00 | -1.57% | 292,828 |
| Sep 30, 2025 | 51.10 | 51.10 | 50.00 | 50.80 | 50.80 | 2.01% | 215,295 |
| Sep 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Sep 26, 2025 | 51.70 | 51.70 | 49.80 | 49.80 | 49.80 | -2.54% | 518,947 |
| Sep 25, 2025 | 51.60 | 52.80 | 51.00 | 51.10 | 51.10 | -0.20% | 472,013 |
| Sep 24, 2025 | 51.50 | 51.90 | 50.80 | 51.20 | 51.20 | -1.35% | 547,957 |
| Sep 23, 2025 | 53.60 | 53.60 | 51.50 | 51.90 | 51.90 | -1.52% | 482,151 |
| Sep 22, 2025 | 53.00 | 54.10 | 52.40 | 52.70 | 52.70 | -0.38% | 420,333 |
| Sep 19, 2025 | 54.00 | 54.20 | 52.60 | 52.90 | 52.90 | -2.40% | 829,770 |
| Sep 18, 2025 | 51.10 | 55.90 | 51.10 | 54.20 | 54.20 | 6.48% | 4,089,493 |
| Sep 17, 2025 | 51.50 | 52.40 | 50.80 | 50.90 | 50.90 | -1.17% | 450,662 |
| Sep 16, 2025 | 51.70 | 51.80 | 51.00 | 51.50 | 51.50 | 0.78% | 371,207 |
| Sep 15, 2025 | 53.00 | 53.00 | 51.00 | 51.10 | 51.10 | -2.67% | 448,313 |
| Sep 12, 2025 | 53.20 | 53.70 | 52.10 | 52.50 | 52.50 | -1.13% | 532,673 |
| Sep 11, 2025 | 55.40 | 55.40 | 53.00 | 53.10 | 53.10 | -3.45% | 739,902 |
| Sep 10, 2025 | 55.70 | 56.40 | 54.70 | 55.00 | 55.00 | - | 496,030 |
| Sep 9, 2025 | 56.40 | 56.90 | 54.90 | 55.00 | 55.00 | -2.14% | 757,962 |
| Sep 8, 2025 | 55.40 | 56.70 | 54.80 | 56.20 | 56.20 | 1.44% | 982,620 |
| Sep 5, 2025 | 54.80 | 56.50 | 54.50 | 55.40 | 55.40 | 2.59% | 1,592,130 |
| Sep 4, 2025 | 54.90 | 54.90 | 54.00 | 54.00 | 54.00 | -0.18% | 380,624 |
| Sep 3, 2025 | 54.60 | 55.00 | 53.90 | 54.10 | 54.10 | 0.19% | 438,330 |
| Sep 2, 2025 | 55.60 | 55.60 | 53.80 | 54.00 | 54.00 | -1.10% | 466,596 |
| Sep 1, 2025 | 57.20 | 57.20 | 54.40 | 54.60 | 54.60 | -5.37% | 1,037,169 |
| Aug 29, 2025 | 59.10 | 59.40 | 57.20 | 57.70 | 57.70 | -1.54% | 1,709,255 |
| Aug 28, 2025 | 55.10 | 59.30 | 55.10 | 58.60 | 58.60 | 6.55% | 3,670,271 |
| Aug 27, 2025 | 54.60 | 55.90 | 54.60 | 55.00 | 55.00 | 1.48% | 929,817 |
| Aug 26, 2025 | 54.80 | 54.80 | 53.80 | 54.20 | 54.20 | -0.37% | 527,138 |
| Aug 25, 2025 | 55.50 | 55.80 | 54.40 | 54.40 | 54.40 | - | 848,201 |
| Aug 22, 2025 | 54.20 | 56.20 | 54.10 | 54.40 | 54.40 | 1.49% | 1,944,880 |
| Aug 21, 2025 | 53.80 | 54.90 | 53.40 | 53.60 | 53.60 | -0.92% | 866,140 |