ThinTech Materials Technology Co., Ltd. (TPEX:3663)
Taiwan · Delayed Price · Currency is TWD 56.70
-1.30 (-2.24%)
Aug 12, 2025, 1:30 PM CST
TPEX:3663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 58.00 | 59.20 | 56.10 | 56.70 | 56.70 | -2.24% | 1,081,866 |
| 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 |
| Jul 10, 2025 | 63.40 | 63.60 | 61.70 | 61.70 | 61.29 | -2.99% | 1,711,905 |
| Jul 9, 2025 | 63.40 | 64.90 | 63.30 | 63.60 | 63.18 | -0.47% | 1,495,172 |
| Jul 8, 2025 | 62.40 | 63.90 | 61.50 | 63.90 | 63.48 | 0.63% | 1,700,497 |
| Jul 7, 2025 | 64.70 | 65.00 | 62.00 | 63.50 | 63.08 | -3.05% | 2,954,933 |
| Jul 4, 2025 | 65.40 | 66.50 | 63.70 | 65.50 | 65.07 | 1.24% | 5,227,977 |
| Jul 3, 2025 | 62.90 | 66.20 | 62.90 | 64.70 | 64.27 | 3.03% | 5,164,061 |
| Jul 2, 2025 | 64.20 | 64.60 | 62.80 | 62.80 | 62.38 | -3.38% | 2,334,850 |
| Jul 1, 2025 | 64.10 | 66.60 | 63.10 | 65.00 | 64.57 | 1.56% | 6,983,671 |
| Jun 30, 2025 | 62.10 | 67.90 | 61.60 | 64.00 | 63.58 | 2.73% | 11,827,750 |
| Jun 27, 2025 | 61.00 | 66.00 | 59.60 | 62.30 | 61.89 | 3.32% | 10,439,592 |
| Jun 26, 2025 | 58.90 | 61.40 | 58.90 | 60.30 | 59.90 | 2.38% | 3,339,411 |
| Jun 25, 2025 | 59.90 | 60.00 | 58.20 | 58.90 | 58.51 | -0.67% | 1,137,486 |
| Jun 24, 2025 | 59.20 | 60.00 | 58.40 | 59.30 | 58.91 | 2.24% | 1,409,816 |
| Jun 23, 2025 | 56.70 | 58.30 | 55.50 | 58.00 | 57.62 | 0.52% | 1,148,176 |
| Jun 20, 2025 | 58.90 | 59.60 | 57.30 | 57.70 | 57.32 | -2.04% | 1,142,081 |
| Jun 19, 2025 | 60.90 | 61.30 | 58.90 | 58.90 | 58.51 | -4.38% | 2,095,142 |
| Jun 18, 2025 | 62.00 | 62.40 | 60.30 | 61.60 | 61.19 | -0.16% | 3,620,376 |
| Jun 17, 2025 | 59.60 | 63.00 | 59.40 | 61.70 | 61.29 | 3.52% | 7,960,130 |
| Jun 16, 2025 | 58.40 | 60.20 | 58.10 | 59.60 | 59.21 | 2.23% | 3,034,744 |
| Jun 13, 2025 | 59.00 | 60.90 | 57.70 | 58.30 | 57.91 | -1.85% | 4,072,555 |
| Jun 12, 2025 | 59.00 | 60.90 | 57.80 | 59.40 | 59.01 | 1.19% | 4,483,050 |
| Jun 11, 2025 | 56.90 | 60.50 | 56.80 | 58.70 | 58.31 | 1.73% | 13,611,983 |
| Jun 10, 2025 | 56.00 | 57.70 | 56.00 | 57.70 | 57.32 | 9.90% | 1,943,782 |
| Jun 9, 2025 | 53.30 | 53.40 | 51.40 | 52.50 | 52.15 | -0.76% | 607,969 |
| Jun 6, 2025 | 53.00 | 54.20 | 52.40 | 52.90 | 52.55 | -0.19% | 765,417 |
| Jun 5, 2025 | 52.60 | 54.40 | 52.60 | 53.00 | 52.65 | 1.73% | 1,927,708 |
| Jun 4, 2025 | 52.40 | 53.00 | 51.90 | 52.10 | 51.76 | 0.39% | 591,971 |