ThinTech Materials Technology Co., Ltd. (TPEX:3663)
Taiwan · Delayed Price · Currency is TWD 61.00
0.00 (0.00%)
Sep 9, 2026, 1:30 PM CST
TPEX:3663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 63.80 | 66.20 | 63.00 | 64.30 | 64.30 | 3.54% | 504,625 |
| Aug 7, 2026 | 64.30 | 64.30 | 62.10 | 62.10 | 62.10 | -2.05% | 346,743 |
| Aug 6, 2026 | 64.40 | 64.40 | 62.30 | 63.40 | 63.40 | -1.55% | 452,868 |
| Aug 5, 2026 | 63.70 | 65.90 | 63.70 | 64.40 | 64.40 | 2.38% | 528,205 |
| Aug 4, 2026 | 60.00 | 63.10 | 59.00 | 62.90 | 62.90 | 6.61% | 617,113 |
| Aug 3, 2026 | 57.80 | 60.50 | 57.30 | 59.00 | 59.00 | 2.79% | 516,494 |
| Jul 31, 2026 | 56.90 | 58.00 | 56.70 | 57.40 | 57.40 | 7.29% | 520,518 |
| Jul 30, 2026 | 56.30 | 57.50 | 53.30 | 53.50 | 53.50 | -4.29% | 845,059 |
| Jul 29, 2026 | 62.30 | 62.30 | 54.70 | 55.90 | 55.90 | -7.91% | 1,255,575 |
| Jul 28, 2026 | 65.50 | 65.50 | 60.70 | 60.70 | 60.70 | -8.03% | 706,218 |
| Jul 27, 2026 | 65.50 | 67.00 | 64.80 | 66.00 | 66.00 | -0.75% | 425,522 |
| Jul 24, 2026 | 68.00 | 69.20 | 65.80 | 66.50 | 66.50 | -4.18% | 568,921 |
| Jul 23, 2026 | 72.10 | 72.40 | 68.70 | 69.40 | 69.40 | -2.66% | 626,707 |
| Jul 22, 2026 | 71.80 | 72.60 | 70.60 | 71.30 | 71.30 | 2.59% | 568,207 |
| Jul 21, 2026 | 67.90 | 69.90 | 67.90 | 69.50 | 69.50 | 2.51% | 552,045 |
| Jul 20, 2026 | 71.00 | 71.00 | 65.30 | 67.80 | 67.80 | -3.14% | 905,019 |
| Jul 17, 2026 | 73.00 | 75.20 | 70.00 | 70.00 | 70.00 | -7.89% | 1,008,682 |
| Jul 16, 2026 | 77.40 | 78.00 | 75.00 | 76.00 | 76.00 | -1.68% | 631,977 |
| Jul 15, 2026 | 76.00 | 78.40 | 74.60 | 77.30 | 77.30 | 3.62% | 781,471 |
| Jul 14, 2026 | 79.90 | 79.90 | 71.10 | 74.60 | 74.60 | -4.85% | 1,320,274 |
| Jul 13, 2026 | 81.00 | 81.80 | 77.00 | 78.40 | 78.40 | -0.13% | 1,275,288 |
| Jul 9, 2026 | 79.70 | 80.50 | 77.80 | 78.50 | 78.50 | -0.88% | 1,168,119 |
| Jul 8, 2026 | 83.10 | 83.10 | 78.40 | 79.20 | 79.20 | -4.00% | 1,372,852 |
| Jul 7, 2026 | 86.70 | 87.50 | 80.20 | 82.50 | 82.50 | -3.06% | 2,114,962 |
| Jul 6, 2026 | 87.80 | 92.40 | 85.10 | 85.10 | 85.10 | -3.73% | 6,559,201 |
| Jul 3, 2026 | 79.90 | 88.40 | 79.60 | 88.40 | 88.40 | 9.95% | 10,985,035 |
| Jul 2, 2026 | 77.00 | 81.40 | 75.90 | 80.40 | 80.40 | 3.47% | 1,926,070 |
| Jul 1, 2026 | 78.50 | 79.80 | 76.10 | 77.70 | 77.70 | 0.26% | 1,670,145 |