ThinTech Materials Technology Co., Ltd. (TPEX:3663)
Taiwan · Delayed Price · Currency is TWD 72.10
-2.30 (-3.09%)
May 8, 2026, 1:30 PM CST
TPEX:3663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 75.00 | 76.40 | 71.00 | 72.10 | 72.10 | -3.09% | 3,479,366 |
| May 7, 2026 | 71.00 | 76.50 | 70.50 | 74.40 | 74.40 | 5.83% | 4,332,195 |
| May 6, 2026 | 76.00 | 76.00 | 70.10 | 70.30 | 70.30 | -6.14% | 3,510,829 |
| May 5, 2026 | 73.50 | 77.00 | 72.80 | 74.90 | 74.90 | 2.60% | 6,581,694 |
| May 4, 2026 | 67.20 | 73.00 | 66.90 | 73.00 | 73.00 | 9.94% | 4,495,980 |
| Apr 30, 2026 | 67.10 | 67.90 | 66.10 | 66.40 | 66.40 | 0.15% | 1,135,762 |
| Apr 29, 2026 | 67.70 | 69.40 | 65.70 | 66.30 | 66.30 | -1.78% | 1,956,177 |
| Apr 28, 2026 | 66.30 | 69.00 | 66.20 | 67.50 | 67.50 | 1.35% | 2,308,510 |
| Apr 27, 2026 | 69.40 | 69.80 | 63.30 | 66.60 | 66.60 | -2.49% | 2,741,697 |
| Apr 24, 2026 | 71.40 | 72.20 | 68.00 | 68.30 | 68.30 | -4.34% | 2,933,486 |
| Apr 23, 2026 | 78.50 | 79.10 | 69.70 | 71.40 | 71.40 | -7.75% | 7,325,580 |
| Apr 22, 2026 | 74.60 | 79.90 | 74.60 | 77.40 | 77.40 | 5.31% | 8,689,227 |
| Apr 21, 2026 | 73.90 | 74.20 | 71.80 | 73.50 | 73.50 | 0.41% | 2,181,810 |
| Apr 20, 2026 | 71.60 | 76.20 | 70.80 | 73.20 | 73.20 | 4.13% | 4,635,119 |
| Apr 17, 2026 | 71.10 | 73.20 | 70.20 | 70.30 | 70.30 | -0.99% | 2,067,204 |
| Apr 16, 2026 | 73.00 | 76.50 | 71.00 | 71.00 | 71.00 | -2.34% | 3,234,125 |
| Apr 15, 2026 | 74.50 | 75.30 | 72.70 | 72.70 | 72.70 | -1.36% | 2,739,919 |
| Apr 14, 2026 | 75.60 | 77.10 | 73.70 | 73.70 | 73.70 | -1.07% | 3,723,635 |
| Apr 13, 2026 | 69.80 | 76.60 | 69.80 | 74.50 | 74.50 | 6.13% | 6,175,297 |
| Apr 10, 2026 | 71.10 | 71.80 | 66.30 | 70.20 | 70.20 | -2.50% | 6,253,892 |
| Apr 9, 2026 | 71.00 | 73.30 | 70.00 | 72.00 | 72.00 | 2.86% | 4,315,873 |
| Apr 8, 2026 | 68.00 | 70.40 | 67.60 | 70.00 | 70.00 | 5.74% | 1,807,418 |
| Apr 7, 2026 | 66.70 | 68.00 | 65.70 | 66.20 | 66.20 | - | 1,511,468 |
| Apr 2, 2026 | 69.00 | 71.20 | 65.80 | 66.20 | 66.20 | -3.78% | 2,775,853 |
| Apr 1, 2026 | 71.50 | 73.20 | 68.10 | 68.80 | 68.80 | -0.29% | 2,299,869 |
| Mar 31, 2026 | 72.00 | 73.90 | 69.00 | 69.00 | 69.00 | -3.90% | 3,124,847 |
| Mar 30, 2026 | 72.00 | 74.00 | 69.90 | 71.80 | 71.80 | -1.37% | 3,207,431 |
| Mar 27, 2026 | 71.80 | 74.50 | 71.20 | 72.80 | 72.80 | 0.14% | 2,824,098 |
| Mar 26, 2026 | 73.00 | 76.60 | 72.70 | 72.70 | 72.70 | -1.76% | 4,425,639 |
| Mar 25, 2026 | 71.00 | 75.00 | 70.80 | 74.00 | 74.00 | 4.23% | 4,825,931 |
| Mar 24, 2026 | 78.90 | 80.60 | 70.40 | 71.00 | 71.00 | -6.82% | 17,815,672 |
| Mar 23, 2026 | 68.00 | 78.30 | 68.00 | 76.20 | 76.20 | 6.57% | 9,927,878 |
| Mar 20, 2026 | 74.30 | 76.10 | 70.60 | 71.50 | 71.50 | -4.03% | 3,846,163 |
| Mar 19, 2026 | 73.20 | 76.70 | 71.80 | 74.50 | 74.50 | 0.27% | 5,146,650 |
| Mar 18, 2026 | 72.50 | 75.20 | 69.60 | 74.30 | 74.30 | 3.48% | 5,938,156 |
| Mar 17, 2026 | 73.00 | 79.00 | 71.80 | 71.80 | 71.80 | -1.37% | 8,598,490 |
| Mar 16, 2026 | 74.40 | 76.80 | 71.20 | 72.80 | 72.80 | -1.62% | 5,591,700 |
| Mar 13, 2026 | 73.90 | 76.00 | 69.50 | 74.00 | 74.00 | 1.93% | 16,958,839 |
| Mar 12, 2026 | 67.00 | 72.60 | 67.00 | 72.60 | 72.60 | 10.00% | 14,073,040 |
| Mar 11, 2026 | 65.60 | 66.00 | 64.40 | 66.00 | 66.00 | 10.00% | 1,842,829 |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.89% | 1,360,648 |
| Mar 9, 2026 | 52.00 | 55.20 | 51.10 | 54.60 | 54.60 | -3.70% | 1,229,196 |
| Mar 6, 2026 | 56.10 | 58.40 | 55.50 | 56.70 | 56.70 | 0.89% | 1,151,653 |
| Mar 5, 2026 | 55.50 | 57.20 | 55.30 | 56.20 | 56.20 | 5.05% | 1,083,918 |
| Mar 4, 2026 | 57.10 | 58.00 | 53.50 | 53.50 | 53.50 | -9.17% | 1,625,069 |
| Mar 3, 2026 | 61.70 | 64.10 | 58.80 | 58.90 | 58.90 | -5.00% | 2,242,104 |
| Mar 2, 2026 | 62.50 | 64.30 | 61.80 | 62.00 | 62.00 | -4.32% | 1,929,962 |
| Feb 26, 2026 | 62.60 | 67.40 | 62.20 | 64.80 | 64.80 | 3.35% | 3,222,784 |
| Feb 25, 2026 | 61.60 | 65.00 | 61.60 | 62.70 | 62.70 | -3.39% | 2,778,255 |
| Feb 24, 2026 | 66.10 | 68.00 | 64.90 | 64.90 | 64.90 | -2.11% | 4,125,563 |