ThinTech Materials Technology Co., Ltd. (TPEX:3663)
Taiwan
· Delayed Price · Currency is TWD 56.70
+0.50 (0.89%)
At close: Mar 6, 2026
TPEX:3663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 68.00 | 69.40 | 64.90 | 66.30 | 66.30 | -3.21% | 4,837,884 |
| Feb 11, 2026 | 68.30 | 70.00 | 68.00 | 68.50 | 68.50 | 7.37% | 10,255,230 |
| Feb 10, 2026 | 63.30 | 65.10 | 62.60 | 63.80 | 63.80 | 7.77% | 6,953,714 |
| Feb 9, 2026 | 58.50 | 60.30 | 57.40 | 59.20 | 59.20 | 2.60% | 1,382,346 |
| Feb 6, 2026 | 62.00 | 62.20 | 57.50 | 57.70 | 57.70 | -8.12% | 1,895,531 |
| Feb 5, 2026 | 64.20 | 67.40 | 61.90 | 62.80 | 62.80 | 1.13% | 8,414,225 |
| Feb 4, 2026 | 55.80 | 62.10 | 55.60 | 62.10 | 62.10 | 9.91% | 3,163,204 |
| Feb 3, 2026 | 57.00 | 57.20 | 54.90 | 56.50 | 56.50 | 1.25% | 864,676 |
| Feb 2, 2026 | 56.10 | 58.00 | 55.40 | 55.80 | 55.80 | -4.29% | 1,105,535 |
| Jan 30, 2026 | 62.10 | 62.60 | 58.30 | 58.30 | 58.30 | -5.51% | 1,781,893 |
| Jan 29, 2026 | 63.40 | 64.00 | 61.70 | 61.70 | 61.70 | -2.83% | 1,692,769 |
| Jan 28, 2026 | 64.20 | 66.40 | 63.20 | 63.50 | 63.50 | -0.31% | 2,030,409 |
| Jan 27, 2026 | 66.50 | 66.50 | 62.80 | 63.70 | 63.70 | -4.21% | 2,312,468 |
| Jan 26, 2026 | 66.00 | 69.00 | 66.00 | 66.50 | 66.50 | -0.30% | 1,848,862 |
| Jan 23, 2026 | 69.50 | 69.60 | 66.60 | 66.70 | 66.70 | -3.19% | 4,027,322 |
| Jan 22, 2026 | 69.70 | 70.50 | 65.10 | 68.90 | 68.90 | 1.32% | 8,736,473 |
| Jan 21, 2026 | 63.50 | 70.60 | 63.40 | 68.00 | 68.00 | 5.92% | 12,483,520 |
| Jan 20, 2026 | 64.90 | 67.00 | 63.90 | 64.20 | 64.20 | -1.98% | 2,255,592 |
| Jan 19, 2026 | 66.20 | 68.20 | 64.90 | 65.50 | 65.50 | -1.80% | 4,103,592 |
| Jan 16, 2026 | 69.60 | 73.50 | 64.20 | 66.70 | 66.70 | -2.49% | 16,662,840 |
| Jan 15, 2026 | 63.40 | 68.40 | 62.70 | 68.40 | 68.40 | 9.97% | 13,331,520 |
| Jan 14, 2026 | 58.60 | 63.00 | 57.30 | 62.20 | 62.20 | 6.32% | 6,291,708 |
| Jan 13, 2026 | 59.10 | 59.10 | 55.70 | 58.50 | 58.50 | 1.04% | 4,085,694 |
| Jan 12, 2026 | 56.40 | 57.90 | 56.00 | 57.90 | 57.90 | 9.87% | 3,788,681 |
| Jan 9, 2026 | 53.00 | 53.60 | 51.40 | 52.70 | 52.70 | - | 1,151,928 |
| Jan 8, 2026 | 54.60 | 54.90 | 52.70 | 52.70 | 52.70 | -3.66% | 1,445,444 |
| Jan 7, 2026 | 56.10 | 57.00 | 54.00 | 54.70 | 54.70 | -3.01% | 2,336,818 |
| Jan 6, 2026 | 57.20 | 58.40 | 55.70 | 56.40 | 56.40 | -1.40% | 2,584,818 |
| Jan 5, 2026 | 60.00 | 63.00 | 57.00 | 57.20 | 57.20 | -5.77% | 5,578,395 |
| Jan 2, 2026 | 58.20 | 61.90 | 57.60 | 60.70 | 60.70 | 6.87% | 8,029,893 |
| Dec 31, 2025 | 57.00 | 59.50 | 56.00 | 56.80 | 56.80 | -1.22% | 4,747,272 |
| Dec 30, 2025 | 57.80 | 60.00 | 55.20 | 57.50 | 57.50 | -0.17% | 12,639,990 |
| Dec 29, 2025 | 53.40 | 57.60 | 52.40 | 57.60 | 57.60 | 9.92% | 9,087,118 |
| Dec 26, 2025 | 50.40 | 52.80 | 48.75 | 52.40 | 52.40 | 4.80% | 3,250,518 |
| Dec 24, 2025 | 52.00 | 53.20 | 49.50 | 50.00 | 50.00 | 1.52% | 3,945,477 |
| Dec 23, 2025 | 46.20 | 49.95 | 46.20 | 49.25 | 49.25 | 8.12% | 3,199,295 |
| Dec 22, 2025 | 44.15 | 46.30 | 43.95 | 45.55 | 45.55 | 4.11% | 370,203 |
| Dec 19, 2025 | 44.25 | 44.25 | 43.50 | 43.75 | 43.75 | 0.46% | 118,086 |
| Dec 18, 2025 | 44.80 | 44.80 | 43.50 | 43.55 | 43.55 | -2.79% | 246,924 |
| Dec 17, 2025 | 46.50 | 47.30 | 44.70 | 44.80 | 44.80 | -3.24% | 367,543 |
| Dec 16, 2025 | 49.00 | 49.50 | 46.20 | 46.30 | 46.30 | -4.34% | 1,060,892 |
| Dec 15, 2025 | 44.45 | 49.20 | 44.45 | 48.40 | 48.40 | 7.56% | 1,251,388 |
| Dec 12, 2025 | 45.60 | 45.65 | 44.85 | 45.00 | 45.00 | -0.33% | 122,615 |
| Dec 11, 2025 | 44.70 | 45.20 | 44.25 | 45.15 | 45.15 | 1.01% | 215,111 |
| Dec 10, 2025 | 45.05 | 45.85 | 44.55 | 44.70 | 44.70 | -0.67% | 134,139 |
| Dec 9, 2025 | 45.00 | 46.10 | 45.00 | 45.00 | 45.00 | -0.66% | 264,246 |
| Dec 8, 2025 | 45.60 | 45.60 | 45.00 | 45.30 | 45.30 | -0.33% | 127,101 |
| Dec 5, 2025 | 45.55 | 45.55 | 44.40 | 45.45 | 45.45 | 0.22% | 148,531 |
| Dec 4, 2025 | 45.40 | 46.25 | 45.35 | 45.35 | 45.35 | - | 136,650 |
| Dec 3, 2025 | 45.10 | 45.70 | 44.90 | 45.35 | 45.35 | 0.67% | 260,169 |
| Dec 2, 2025 | 47.35 | 47.35 | 45.00 | 45.05 | 45.05 | -3.53% | 318,543 |
| Dec 1, 2025 | 46.40 | 46.85 | 45.70 | 46.70 | 46.70 | 0.86% | 312,982 |
| Nov 28, 2025 | 44.00 | 46.50 | 44.00 | 46.30 | 46.30 | 5.47% | 573,789 |
| Nov 27, 2025 | 44.70 | 44.70 | 43.65 | 43.90 | 43.90 | 0.80% | 168,976 |
| Nov 26, 2025 | 42.30 | 44.10 | 42.30 | 43.55 | 43.55 | 3.69% | 430,003 |
| Nov 25, 2025 | 41.55 | 43.00 | 41.55 | 42.00 | 42.00 | 2.31% | 247,401 |
| Nov 24, 2025 | 41.40 | 41.40 | 40.75 | 41.05 | 41.05 | 1.73% | 133,089 |
| Nov 21, 2025 | 40.80 | 41.80 | 38.90 | 40.35 | 40.35 | -3.93% | 313,826 |
| Nov 20, 2025 | 41.40 | 42.30 | 41.40 | 42.00 | 42.00 | 2.69% | 264,467 |
| Nov 19, 2025 | 41.20 | 41.80 | 40.60 | 40.90 | 40.90 | -1.56% | 228,590 |
| Nov 18, 2025 | 43.30 | 43.65 | 41.00 | 41.55 | 41.55 | -5.46% | 487,401 |
| Nov 17, 2025 | 45.25 | 45.25 | 43.90 | 43.95 | 43.95 | -1.35% | 219,560 |
| Nov 14, 2025 | 45.25 | 45.30 | 44.55 | 44.55 | 44.55 | -2.09% | 186,480 |
| Nov 13, 2025 | 46.35 | 46.60 | 45.40 | 45.50 | 45.50 | -2.26% | 273,738 |
| Nov 12, 2025 | 45.80 | 46.85 | 45.40 | 46.55 | 46.55 | 1.31% | 430,485 |
| Nov 11, 2025 | 44.85 | 46.10 | 44.85 | 45.95 | 45.95 | 2.45% | 367,909 |
| Nov 10, 2025 | 44.70 | 46.80 | 44.50 | 44.85 | 44.85 | 3.34% | 1,187,899 |
| Nov 7, 2025 | 43.85 | 44.00 | 42.50 | 43.40 | 43.40 | -2.47% | 217,330 |
| Nov 6, 2025 | 44.50 | 44.90 | 43.85 | 44.50 | 44.50 | 2.30% | 244,894 |
| Nov 5, 2025 | 43.10 | 43.50 | 42.25 | 43.50 | 43.50 | -0.57% | 256,555 |
| Nov 4, 2025 | 44.80 | 44.80 | 43.60 | 43.75 | 43.75 | -2.23% | 399,350 |
| Nov 3, 2025 | 45.85 | 46.05 | 44.75 | 44.75 | 44.75 | -0.56% | 288,995 |
| Oct 31, 2025 | 45.60 | 46.35 | 44.70 | 45.00 | 45.00 | -0.99% | 357,867 |
| Oct 30, 2025 | 46.95 | 46.95 | 45.30 | 45.45 | 45.45 | -2.26% | 333,638 |
| Oct 29, 2025 | 45.45 | 47.60 | 45.45 | 46.50 | 46.50 | 2.54% | 539,113 |
| Oct 28, 2025 | 46.40 | 46.55 | 45.20 | 45.35 | 45.35 | -1.63% | 350,572 |
| Oct 27, 2025 | 47.75 | 47.80 | 46.10 | 46.10 | 46.10 | -2.02% | 343,376 |
| Oct 23, 2025 | 47.60 | 47.75 | 47.05 | 47.05 | 47.05 | -1.16% | 172,381 |
| Oct 22, 2025 | 47.80 | 48.15 | 47.35 | 47.60 | 47.60 | -0.42% | 181,335 |
| Oct 21, 2025 | 47.45 | 48.05 | 47.00 | 47.80 | 47.80 | 1.59% | 344,056 |
| Oct 20, 2025 | 47.60 | 48.70 | 47.05 | 47.05 | 47.05 | -0.95% | 233,620 |
| Oct 17, 2025 | 49.65 | 49.75 | 47.35 | 47.50 | 47.50 | -0.11% | 379,385 |
| Oct 16, 2025 | 47.00 | 48.30 | 47.00 | 47.55 | 47.55 | 1.71% | 369,711 |
| Oct 15, 2025 | 46.20 | 46.85 | 46.05 | 46.75 | 46.75 | 0.43% | 283,665 |
| Oct 14, 2025 | 47.45 | 48.85 | 46.35 | 46.55 | 46.55 | -1.27% | 454,010 |
| Oct 13, 2025 | 45.40 | 47.40 | 45.40 | 47.15 | 47.15 | -3.97% | 389,561 |
| Oct 9, 2025 | 49.70 | 49.75 | 49.10 | 49.10 | 49.10 | -0.20% | 235,184 |
| Oct 8, 2025 | 49.70 | 49.95 | 49.00 | 49.20 | 49.20 | -1.01% | 343,844 |
| Oct 7, 2025 | 50.30 | 51.60 | 49.50 | 49.70 | 49.70 | 1.22% | 505,538 |
| Oct 3, 2025 | 49.55 | 49.90 | 49.05 | 49.10 | 49.10 | -1.41% | 305,484 |
| Oct 2, 2025 | 49.95 | 50.40 | 49.50 | 49.80 | 49.80 | -0.40% | 357,539 |
| Oct 1, 2025 | 50.80 | 51.50 | 50.00 | 50.00 | 50.00 | -1.57% | 292,828 |