ThinTech Materials Technology Co., Ltd. (TPEX:3663)
Taiwan · Delayed Price · Currency is TWD 62.70
-4.10 (-6.14%)
Oct 22, 2026, 2:31 PM CST
TPEX:3663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 68.20 | 68.20 | 62.70 | 62.70 | 62.70 | -6.14% | 757,423 |
| Oct 21, 2026 | 68.20 | 68.70 | 66.80 | 66.80 | 66.80 | -0.89% | 531,841 |
| Oct 20, 2026 | 68.00 | 69.70 | 66.70 | 67.40 | 67.40 | -0.15% | 967,500 |
| Oct 19, 2026 | 66.00 | 69.00 | 66.00 | 67.50 | 67.50 | -1.60% | 1,116,532 |
| Oct 16, 2026 | 70.00 | 75.00 | 68.50 | 68.60 | 68.60 | 0.15% | 5,577,015 |
| Oct 15, 2026 | 67.20 | 70.70 | 64.20 | 68.50 | 68.50 | 2.85% | 3,636,700 |
| Oct 14, 2026 | 61.60 | 66.60 | 60.80 | 66.60 | 66.60 | 9.90% | 1,138,380 |
| Oct 13, 2026 | 62.10 | 62.80 | 59.80 | 60.60 | 60.60 | -2.42% | 476,924 |
| Oct 12, 2026 | 62.60 | 62.90 | 62.00 | 62.10 | 62.10 | 0.81% | 358,932 |
| Oct 8, 2026 | 62.00 | 62.30 | 61.40 | 61.60 | 61.60 | -1.44% | 396,141 |
| Oct 7, 2026 | 63.90 | 64.10 | 62.30 | 62.50 | 62.50 | -0.95% | 306,914 |
| Oct 6, 2026 | 63.80 | 64.00 | 62.60 | 63.10 | 63.10 | -0.16% | 427,074 |
| Oct 5, 2026 | 65.70 | 65.70 | 63.20 | 63.20 | 63.20 | -2.47% | 751,758 |
| Oct 2, 2026 | 65.00 | 65.40 | 64.50 | 64.80 | 64.80 | -0.46% | 443,450 |
| Oct 1, 2026 | 67.20 | 67.20 | 64.70 | 65.10 | 65.10 | -3.98% | 1,180,490 |
| Sep 30, 2026 | 63.10 | 68.60 | 63.00 | 67.80 | 67.80 | 8.65% | 2,718,147 |
| Sep 29, 2026 | 61.40 | 63.50 | 61.00 | 62.40 | 62.40 | 1.46% | 552,336 |
| Sep 24, 2026 | 60.20 | 62.60 | 60.20 | 61.50 | 61.50 | 1.32% | 339,803 |
| Sep 23, 2026 | 61.40 | 61.40 | 60.60 | 60.70 | 60.70 | 0.17% | 214,378 |
| Sep 22, 2026 | 63.00 | 63.00 | 60.60 | 60.60 | 60.60 | -2.42% | 399,920 |
| Sep 21, 2026 | 61.30 | 63.20 | 60.60 | 62.10 | 62.10 | 1.47% | 558,929 |
| Sep 18, 2026 | 62.10 | 62.10 | 60.30 | 61.20 | 61.20 | 0.33% | 370,446 |
| Sep 17, 2026 | 61.60 | 64.10 | 60.90 | 61.00 | 61.00 | 0.99% | 1,075,626 |
| Sep 16, 2026 | 61.00 | 62.90 | 60.20 | 60.40 | 60.40 | 0.67% | 878,263 |
| Sep 15, 2026 | 58.20 | 61.20 | 58.10 | 60.00 | 60.00 | 3.45% | 621,561 |
| Sep 14, 2026 | 59.00 | 59.00 | 56.70 | 58.00 | 58.00 | -1.53% | 272,530 |
| Sep 11, 2026 | 60.20 | 60.20 | 58.90 | 58.90 | 58.90 | -1.83% | 289,646 |
| Sep 10, 2026 | 60.80 | 61.00 | 59.70 | 60.00 | 60.00 | -1.64% | 290,808 |
| Sep 9, 2026 | 61.10 | 62.00 | 60.90 | 61.00 | 61.00 | - | 238,606 |
| Sep 8, 2026 | 63.80 | 65.50 | 60.90 | 61.00 | 61.00 | -1.77% | 571,962 |
| Sep 7, 2026 | 62.20 | 62.60 | 61.00 | 62.10 | 62.10 | - | 346,716 |
| Sep 4, 2026 | 61.00 | 63.00 | 60.70 | 62.10 | 62.10 | 2.81% | 418,594 |
| Sep 3, 2026 | 63.40 | 64.80 | 60.20 | 60.40 | 60.40 | -3.51% | 863,130 |
| Sep 2, 2026 | 62.60 | 64.00 | 62.40 | 62.60 | 62.60 | 0.16% | 303,148 |
| Sep 1, 2026 | 62.70 | 64.00 | 62.40 | 62.50 | 62.50 | 1.30% | 403,430 |
| Aug 31, 2026 | 62.80 | 63.60 | 60.90 | 61.70 | 61.70 | -1.75% | 296,232 |
| Aug 28, 2026 | 62.80 | 64.40 | 61.90 | 62.80 | 62.80 | - | 347,158 |
| Aug 27, 2026 | 63.70 | 64.60 | 62.80 | 62.80 | 62.80 | - | 483,788 |
| Aug 26, 2026 | 62.10 | 63.10 | 60.90 | 62.80 | 62.80 | 3.97% | 361,406 |
| Aug 25, 2026 | 60.90 | 60.90 | 58.90 | 60.40 | 60.40 | -0.98% | 327,829 |
| Aug 24, 2026 | 61.90 | 62.30 | 61.00 | 61.00 | 61.00 | -0.49% | 176,137 |
| Aug 21, 2026 | 63.10 | 63.10 | 61.20 | 61.30 | 61.30 | -0.49% | 136,534 |
| Aug 20, 2026 | 62.30 | 63.10 | 61.40 | 61.60 | 61.60 | 0.98% | 218,447 |
| Aug 19, 2026 | 62.00 | 62.50 | 60.70 | 61.00 | 61.00 | -1.77% | 256,377 |
| Aug 18, 2026 | 63.60 | 64.50 | 62.10 | 62.10 | 62.10 | -2.66% | 296,234 |
| Aug 17, 2026 | 64.70 | 65.50 | 63.50 | 63.80 | 63.80 | -1.24% | 311,589 |
| Aug 14, 2026 | 65.50 | 66.30 | 64.30 | 64.60 | 64.60 | 0.47% | 593,272 |
| Aug 13, 2026 | 66.10 | 66.50 | 64.30 | 64.30 | 64.30 | -1.38% | 463,677 |
| Aug 12, 2026 | 64.40 | 69.70 | 63.70 | 65.20 | 65.20 | 2.84% | 1,380,867 |
| Aug 11, 2026 | 65.40 | 65.40 | 62.50 | 63.40 | 63.40 | -1.40% | 311,228 |