ThinTech Materials Technology Co., Ltd. (TPEX:3663)
Taiwan
· Delayed Price · Currency is TWD 67.50
+0.90 (1.35%)
Apr 28, 2026, 1:30 PM CST
TPEX:3663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |