Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	36.450	36.800	32.300	33.050	33.050	1,550,000
2024-08-05	39.050	39.100	35.850	35.850	35.850	679,000
2024-08-02	41.300	41.300	39.800	39.800	39.800	325,000
2024-08-01	41.500	42.200	41.200	42.000	42.000	303,000
2024-07-31	40.750	41.000	40.350	40.500	40.500	147,000
2024-07-30	40.000	41.000	39.400	41.000	41.000	380,000
2024-07-29	41.600	42.300	40.000	40.000	40.000	453,000
2024-07-26	41.100	42.000	40.000	41.350	41.350	238,000
2024-07-25	42.050	42.050	42.050	42.050	42.050	0
2024-07-24	42.050	42.050	42.050	42.050	42.050	0
2024-07-23	42.450	42.750	42.000	42.050	42.050	371,000
2024-07-22	43.800	43.900	41.300	41.700	41.700	576,000
2024-07-19	45.500	45.750	43.800	43.800	43.800	667,000
2024-07-18	46.350	46.700	45.200	45.250	45.250	840,000
2024-07-17	46.400	47.200	46.000	46.450	46.450	518,000
2024-07-16	46.000	46.700	45.800	45.850	45.850	285,000
2024-07-15	46.600	47.150	45.900	45.900	45.900	545,000
2024-07-12	46.600	47.050	46.200	46.800	46.800	438,000
2024-07-11	47.800	47.850	46.600	46.600	46.600	459,000
2024-07-10	46.300	47.600	46.300	47.600	47.600	422,000
2024-07-09	48.250	48.950	46.500	46.550	46.550	993,000
2024-07-08	50.900	51.000	48.200	48.400	48.400	1,611,000
2024-07-05	48.800	49.900	48.050	49.700	49.700	1,956,000
2024-07-04	48.050	48.700	47.600	48.100	48.100	908,000
2024-07-03	47.500	49.200	47.100	48.450	47.554	1,511,000
2024-07-02	48.000	48.050	46.950	47.050	46.180	502,000
2024-07-01	48.150	48.450	47.150	47.150	46.278	471,000
2024-06-28	47.300	48.150	47.300	47.800	46.916	478,000
2024-06-27	48.050	48.050	47.000	47.000	47.000	435,000
2024-06-26	48.200	48.500	47.750	48.050	48.050	563,000
2024-06-25	47.700	48.500	47.050	47.400	47.400	666,000
2024-06-24	49.500	49.500	47.750	47.750	47.750	982,000
2024-06-21	46.900	50.300	46.600	49.000	49.000	2,217,000
2024-06-20	46.500	47.400	46.500	46.900	46.900	540,000
2024-06-19	48.100	48.200	46.550	46.600	46.600	1,038,000
2024-06-18	49.000	49.200	47.400	47.400	47.400	780,000
2024-06-17	48.750	49.100	48.000	48.500	48.500	760,000
2024-06-14	49.300	49.300	47.650	47.800	47.800	836,000
2024-06-13	49.300	50.500	48.550	48.650	48.650	1,438,000
2024-06-12	46.550	49.950	46.550	49.300	49.300	2,782,000
2024-06-11	48.800	49.100	46.700	47.250	47.250	1,461,000
2024-06-07	50.000	50.000	48.250	49.050	49.050	2,574,000
2024-06-06	52.000	52.500	49.800	50.100	50.100	4,003,000
2024-06-05	53.800	56.500	49.350	50.700	50.700	15,511,000
2024-06-04	53.500	53.500	53.500	53.500	53.500	2,759,000
2024-06-03	48.650	48.650	48.550	48.650	48.650	3,940,000
2024-05-31	44.950	45.500	44.100	44.250	44.250	749,000
2024-05-30	45.000	47.250	44.650	44.800	44.800	2,041,000
2024-05-29	45.250	45.450	44.150	45.250	45.250	1,011,000
2024-05-28	45.900	46.350	44.800	44.950	44.950	2,248,000
2024-05-27	44.300	45.800	44.150	45.500	45.500	1,799,000
2024-05-24	43.000	45.950	43.000	44.000	44.000	1,693,000
2024-05-23	45.350	45.350	43.300	43.450	43.450	1,738,000
2024-05-22	44.150	46.500	43.950	46.000	46.000	6,150,000
2024-05-21	40.050	43.500	40.050	43.500	43.500	2,132,000
2024-05-20	40.100	40.100	39.500	39.550	39.550	229,000
2024-05-17	39.850	39.950	39.600	39.950	39.950	153,000
2024-05-16	39.900	40.100	39.250	39.750	39.750	295,000
2024-05-15	40.450	40.450	39.500	39.550	39.550	277,000
2024-05-14	40.000	40.650	39.800	39.900	39.900	181,000

← NewerPage 10 of 21 · 1,226 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.