Thermaltake Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.350	25.900	24.600	25.000	25.000	996,615
2026-10-19	24.150	25.000	24.150	24.550	24.550	230,554
2026-10-16	25.100	25.150	24.600	24.650	24.650	278,989
2026-10-15	25.300	25.500	24.650	25.000	25.000	679,239
2026-10-14	24.750	26.250	24.400	25.500	25.500	1,616,800
2026-10-13	23.850	25.000	23.750	24.550	24.550	727,149
2026-10-12	23.800	23.850	23.500	23.700	23.700	159,000
2026-10-08	24.000	24.000	23.650	23.800	23.800	120,183
2026-10-07	24.000	24.050	23.750	24.000	24.000	222,287
2026-10-06	24.500	24.500	24.000	24.000	24.000	479,273
2026-10-05	23.650	25.150	23.450	24.600	24.600	1,599,216
2026-10-02	23.100	23.450	22.850	23.400	23.400	123,330
2026-10-01	23.000	23.350	22.900	23.100	23.100	196,421
2026-09-30	22.850	23.050	22.750	23.050	23.050	156,677
2026-09-29	22.750	23.000	22.650	22.700	22.700	202,000
2026-09-24	22.900	22.900	22.750	22.750	22.750	70,019
2026-09-23	23.000	23.100	22.800	23.050	23.050	107,000
2026-09-22	23.900	23.900	23.000	23.000	23.000	197,729
2026-09-21	23.350	24.250	23.150	23.450	23.450	420,245
2026-09-18	23.150	23.400	22.800	23.350	23.350	267,105
2026-09-17	23.000	23.300	22.900	23.000	23.000	190,000
2026-09-16	21.600	23.250	21.600	22.950	22.950	403,691
2026-09-15	22.550	22.550	21.900	21.900	21.900	434,100
2026-09-14	22.100	22.800	22.000	22.700	22.700	272,440
2026-09-11	22.100	22.400	22.050	22.150	22.150	178,808
2026-09-10	22.700	22.700	22.250	22.300	22.300	217,141
2026-09-09	23.200	23.200	22.700	22.700	22.700	218,100
2026-09-08	23.300	23.300	23.000	23.000	23.000	225,102
2026-09-07	23.800	23.800	23.150	23.300	23.300	203,039
2026-09-04	23.500	23.800	23.150	23.650	23.650	260,201
2026-09-03	24.150	24.250	23.200	23.200	23.200	818,434
2026-09-02	24.400	25.000	24.000	24.250	24.250	700,103
2026-09-01	25.550	25.550	24.400	24.400	24.400	2,274,424
2026-08-31	23.000	25.500	23.000	25.500	25.500	1,918,453
2026-08-28	23.900	23.950	23.200	23.200	23.200	694,363
2026-08-27	24.200	24.200	23.650	23.900	23.900	845,100
2026-08-26	24.700	24.700	24.100	24.400	24.400	796,011
2026-08-25	24.300	25.400	23.950	24.800	24.800	2,160,592
2026-08-24	24.500	24.950	23.600	24.950	24.950	3,133,498
2026-08-21	22.550	23.800	22.200	23.800	23.800	3,467,858
2026-08-20	20.850	22.000	20.600	21.650	21.650	1,346,625
2026-08-19	20.250	20.500	20.050	20.150	20.150	151,000
2026-08-18	20.650	20.650	20.200	20.350	20.350	58,442
2026-08-17	20.700	20.700	20.300	20.450	20.450	122,498
2026-08-14	20.950	20.950	20.700	20.700	20.700	143,167
2026-08-13	21.150	21.300	20.800	20.900	20.900	173,788
2026-08-12	20.700	21.000	20.700	21.000	21.000	145,471
2026-08-11	20.950	20.950	20.350	20.750	20.750	179,125
2026-08-10	20.800	21.450	20.800	20.950	20.950	555,202
2026-08-07	20.900	20.900	20.400	20.700	20.700	129,000
2026-08-06	20.300	20.400	20.000	20.400	20.400	78,113
2026-08-05	20.500	20.650	20.200	20.300	20.300	102,137
2026-08-04	20.100	20.450	20.000	20.200	20.200	85,479
2026-08-03	19.400	20.500	19.300	20.250	20.250	179,003
2026-07-31	19.750	20.050	19.450	19.450	19.450	343,206
2026-07-30	19.350	19.400	19.000	19.300	19.300	235,000
2026-07-29	20.400	20.450	18.900	19.350	19.350	557,250
2026-07-28	20.550	20.900	20.500	20.600	20.343	288,260
2026-07-27	21.600	21.650	21.250	21.500	21.231	187,003
2026-07-24	21.800	22.750	21.550	21.800	21.528	800,553

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.2574 TWD
2024-07-04	0.8724 TWD
2023-06-29	0.2902 TWD
2022-07-04	1.5573 TWD
2021-09-22	3.7379 TWD
2020-07-03	0.7553 TWD
2019-07-04	1.4600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.