ThinTech Materials Technology Co., Ltd. (TPEX:3663)
Taiwan
· Delayed Price · Currency is TWD 45.45
+0.10 (0.22%)
Dec 5, 2025, 1:30 PM CST
TPEX:3663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 51.10 | 51.10 | 50.00 | 50.80 | 50.80 | 2.01% | 215,295 |
| Sep 26, 2025 | 51.70 | 51.70 | 49.80 | 49.80 | 49.80 | -2.54% | 518,947 |
| Sep 25, 2025 | 51.60 | 52.80 | 51.00 | 51.10 | 51.10 | -0.20% | 472,013 |
| Sep 24, 2025 | 51.50 | 51.90 | 50.80 | 51.20 | 51.20 | -1.35% | 547,957 |
| Sep 23, 2025 | 53.60 | 53.60 | 51.50 | 51.90 | 51.90 | -1.52% | 482,151 |
| Sep 22, 2025 | 53.00 | 54.10 | 52.40 | 52.70 | 52.70 | -0.38% | 420,333 |
| Sep 19, 2025 | 54.00 | 54.20 | 52.60 | 52.90 | 52.90 | -2.40% | 829,770 |
| Sep 18, 2025 | 51.10 | 55.90 | 51.10 | 54.20 | 54.20 | 6.48% | 4,089,493 |
| Sep 17, 2025 | 51.50 | 52.40 | 50.80 | 50.90 | 50.90 | -1.17% | 450,662 |
| Sep 16, 2025 | 51.70 | 51.80 | 51.00 | 51.50 | 51.50 | 0.78% | 371,207 |
| Sep 15, 2025 | 53.00 | 53.00 | 51.00 | 51.10 | 51.10 | -2.67% | 448,313 |
| Sep 12, 2025 | 53.20 | 53.70 | 52.10 | 52.50 | 52.50 | -1.13% | 532,673 |
| Sep 11, 2025 | 55.40 | 55.40 | 53.00 | 53.10 | 53.10 | -3.45% | 739,902 |
| Sep 10, 2025 | 55.70 | 56.40 | 54.70 | 55.00 | 55.00 | - | 496,030 |
| Sep 9, 2025 | 56.40 | 56.90 | 54.90 | 55.00 | 55.00 | -2.14% | 757,962 |
| Sep 8, 2025 | 55.40 | 56.70 | 54.80 | 56.20 | 56.20 | 1.44% | 982,620 |
| Sep 5, 2025 | 54.80 | 56.50 | 54.50 | 55.40 | 55.40 | 2.59% | 1,592,130 |
| Sep 4, 2025 | 54.90 | 54.90 | 54.00 | 54.00 | 54.00 | -0.18% | 380,624 |
| Sep 3, 2025 | 54.60 | 55.00 | 53.90 | 54.10 | 54.10 | 0.19% | 438,330 |
| Sep 2, 2025 | 55.60 | 55.60 | 53.80 | 54.00 | 54.00 | -1.10% | 466,596 |
| Sep 1, 2025 | 57.20 | 57.20 | 54.40 | 54.60 | 54.60 | -5.37% | 1,037,169 |
| Aug 29, 2025 | 59.10 | 59.40 | 57.20 | 57.70 | 57.70 | -1.54% | 1,709,255 |
| Aug 28, 2025 | 55.10 | 59.30 | 55.10 | 58.60 | 58.60 | 6.55% | 3,670,271 |
| Aug 27, 2025 | 54.60 | 55.90 | 54.60 | 55.00 | 55.00 | 1.48% | 929,817 |
| Aug 26, 2025 | 54.80 | 54.80 | 53.80 | 54.20 | 54.20 | -0.37% | 527,138 |
| Aug 25, 2025 | 55.50 | 55.80 | 54.40 | 54.40 | 54.40 | - | 848,201 |
| Aug 22, 2025 | 54.20 | 56.20 | 54.10 | 54.40 | 54.40 | 1.49% | 1,944,880 |
| Aug 21, 2025 | 53.80 | 54.90 | 53.40 | 53.60 | 53.60 | -0.92% | 866,140 |
| Aug 20, 2025 | 56.00 | 56.00 | 54.00 | 54.10 | 54.10 | -3.39% | 795,835 |
| Aug 19, 2025 | 55.50 | 57.40 | 54.40 | 56.00 | 56.00 | 0.90% | 1,616,351 |
| Aug 18, 2025 | 56.00 | 57.40 | 55.00 | 55.50 | 55.50 | -1.07% | 836,910 |
| Aug 15, 2025 | 57.80 | 57.80 | 56.00 | 56.10 | 56.10 | -2.43% | 848,086 |
| Aug 14, 2025 | 57.10 | 58.00 | 56.70 | 57.50 | 57.50 | 1.59% | 838,354 |
| Aug 13, 2025 | 57.40 | 58.20 | 56.30 | 56.60 | 56.60 | -0.18% | 953,898 |
| Aug 12, 2025 | 58.00 | 59.20 | 56.10 | 56.70 | 56.70 | -2.24% | 1,083,907 |
| 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% | 14,017,340 |
| Jul 15, 2025 | 61.60 | 62.30 | 61.50 | 61.60 | 61.19 | 0.16% | 709,823 |