ThinTech Materials Technology Co., Ltd. (TPEX:3663)
Taiwan · Delayed Price · Currency is TWD 54.20
+3.30 (6.48%)
Sep 18, 2025, 1:30 PM CST
TPEX:3663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 51.10 | 55.90 | 51.10 | 54.20 | 54.20 | 6.48% | 4,080,271 |
| Sep 17, 2025 | 51.50 | 52.40 | 50.80 | 50.90 | 50.90 | -1.17% | 450,190 |
| 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 |
| Aug 20, 2025 | 56.00 | 56.00 | 54.00 | 54.10 | 54.10 | -3.39% | 795,835 |
| Aug 19, 2025 | 55.50 | 57.40 | 54.40 | 56.00 | 56.00 | 0.90% | 1,616,351 |
| Aug 18, 2025 | 56.00 | 57.40 | 55.00 | 55.50 | 55.50 | -1.07% | 836,910 |
| Aug 15, 2025 | 57.80 | 57.80 | 56.00 | 56.10 | 56.10 | -2.43% | 848,086 |
| Aug 14, 2025 | 57.10 | 58.00 | 56.70 | 57.50 | 57.50 | 1.59% | 838,354 |
| Aug 13, 2025 | 57.40 | 58.20 | 56.30 | 56.60 | 56.60 | -0.18% | 953,898 |
| Aug 12, 2025 | 58.00 | 59.20 | 56.10 | 56.70 | 56.70 | -2.24% | 1,083,907 |
| Aug 11, 2025 | 60.20 | 60.20 | 58.00 | 58.00 | 58.00 | -4.13% | 1,380,623 |
| Aug 8, 2025 | 61.20 | 61.50 | 60.50 | 60.50 | 60.50 | -0.33% | 532,723 |
| Aug 7, 2025 | 60.50 | 62.80 | 60.50 | 60.70 | 60.70 | 0.33% | 1,062,235 |
| Aug 6, 2025 | 61.00 | 61.30 | 60.50 | 60.50 | 60.10 | -0.82% | 747,193 |
| Aug 5, 2025 | 62.70 | 62.80 | 61.00 | 61.00 | 60.60 | -1.45% | 1,563,384 |
| Aug 4, 2025 | 63.00 | 64.00 | 61.90 | 61.90 | 61.49 | -2.67% | 1,421,901 |
| Aug 1, 2025 | 62.30 | 65.70 | 60.20 | 63.60 | 63.18 | 0.32% | 1,955,117 |
| Jul 31, 2025 | 63.50 | 64.10 | 62.80 | 63.40 | 62.98 | - | 869,676 |
| Jul 30, 2025 | 64.50 | 64.50 | 62.90 | 63.40 | 62.98 | -0.47% | 832,671 |
| Jul 29, 2025 | 65.30 | 65.60 | 63.00 | 63.70 | 63.28 | -1.70% | 1,568,555 |
| Jul 28, 2025 | 66.20 | 66.50 | 64.50 | 64.80 | 64.37 | -1.22% | 1,451,740 |
| Jul 25, 2025 | 67.50 | 67.50 | 65.20 | 65.60 | 65.17 | -2.81% | 2,673,063 |
| Jul 24, 2025 | 63.00 | 68.50 | 62.40 | 67.50 | 67.05 | 8.17% | 6,087,156 |
| Jul 23, 2025 | 62.50 | 63.50 | 62.00 | 62.40 | 61.99 | 0.97% | 693,674 |
| Jul 22, 2025 | 65.30 | 65.60 | 61.80 | 61.80 | 61.39 | -5.36% | 1,733,783 |
| Jul 21, 2025 | 65.60 | 65.80 | 64.00 | 65.30 | 64.87 | 0.46% | 1,155,791 |
| Jul 18, 2025 | 66.60 | 66.80 | 64.80 | 65.00 | 64.57 | -2.99% | 3,284,615 |
| Jul 17, 2025 | 66.90 | 67.50 | 65.40 | 67.00 | 66.56 | 2.60% | 7,079,673 |
| Jul 16, 2025 | 62.50 | 67.70 | 62.50 | 65.30 | 64.87 | 6.01% | 14,017,346 |
| Jul 15, 2025 | 61.60 | 62.30 | 61.50 | 61.60 | 61.19 | 0.16% | 709,823 |
| Jul 14, 2025 | 63.20 | 63.30 | 61.50 | 61.50 | 61.09 | -2.23% | 879,418 |
| Jul 11, 2025 | 61.50 | 64.20 | 61.50 | 62.90 | 62.48 | 1.94% | 2,346,095 |