Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	40.000	40.650	39.800	39.900	39.900	181,000
2024-05-13	40.150	40.150	39.250	39.400	39.400	265,000
2024-05-10	40.400	40.400	39.250	40.050	40.050	433,000
2024-05-09	40.950	41.250	39.900	40.000	40.000	371,000
2024-05-08	40.350	41.000	40.350	40.750	40.750	221,000
2024-05-07	41.850	41.850	40.250	40.800	40.800	332,000
2024-05-06	41.850	41.850	41.100	41.200	41.200	235,000
2024-05-03	42.600	42.750	41.200	41.350	41.350	464,000
2024-05-02	42.000	42.300	41.500	41.900	41.900	318,000
2024-04-30	42.500	42.500	41.750	42.200	42.200	278,000
2024-04-29	42.050	42.050	41.400	41.750	41.750	349,000
2024-04-26	42.500	42.500	41.050	41.350	41.350	615,000
2024-04-25	41.650	42.100	40.750	41.200	41.200	425,000
2024-04-24	40.550	41.500	40.500	41.300	41.300	750,000
2024-04-23	40.000	40.400	39.300	39.650	39.650	314,000
2024-04-22	40.450	40.700	39.250	39.300	39.300	784,000
2024-04-19	42.350	42.350	39.600	40.400	40.400	1,115,000
2024-04-18	42.700	43.250	41.950	42.650	42.650	433,000
2024-04-17	43.400	43.450	42.350	42.500	42.500	506,000
2024-04-16	43.950	44.000	41.850	42.250	42.250	942,000
2024-04-15	44.750	44.800	43.800	43.900	43.900	830,000
2024-04-12	45.600	46.350	45.100	45.100	45.100	667,000
2024-04-11	46.950	46.950	45.200	45.300	45.300	1,487,000
2024-04-10	47.000	47.400	46.750	47.400	47.400	638,000
2024-04-09	47.550	47.800	46.450	46.600	46.600	976,000
2024-04-08	47.600	47.650	47.050	47.450	47.450	562,000
2024-04-03	48.500	48.600	47.000	47.000	47.000	1,266,000
2024-04-02	50.500	50.500	48.350	48.350	48.350	1,346,000
2024-04-01	48.700	49.800	48.350	49.550	49.550	698,000
2024-03-29	48.950	49.900	48.500	48.600	48.600	672,000
2024-03-28	50.400	50.400	48.450	48.800	48.800	1,418,000
2024-03-27	50.800	50.800	49.800	50.400	50.400	1,145,000
2024-03-26	49.400	49.400	49.400	49.400	49.400	4,319,196
2024-03-25	49.400	49.400	49.400	49.400	49.400	1,428,951
2024-03-22	50.200	51.000	49.200	49.400	49.400	1,632,000
2024-03-21	50.800	51.700	50.400	50.400	50.400	1,559,000
2024-03-20	51.800	51.800	51.800	51.800	51.800	2,074,162
2024-03-19	53.000	53.100	51.800	51.800	51.800	1,612,000
2024-03-18	54.200	54.200	54.200	54.200	54.200	3,149,947
2024-03-15	56.700	56.700	53.600	54.200	54.200	5,316,000
2024-03-14	57.400	60.000	55.700	56.800	56.800	16,390,000
2024-03-13	57.000	58.200	53.200	55.000	55.000	8,369,000
2024-03-12	54.600	58.200	54.200	56.200	56.200	9,515,000
2024-03-11	54.800	57.500	53.100	54.500	54.500	12,175,000
2024-03-08	58.500	59.500	52.100	53.900	53.900	22,904,000
2024-03-07	54.200	56.800	53.000	56.800	56.800	20,390,000
2024-03-06	47.250	51.700	47.150	51.700	51.700	8,677,000
2024-03-05	46.500	48.200	46.050	47.000	47.000	3,025,000
2024-03-04	46.700	46.950	45.550	46.300	46.300	1,199,000
2024-03-01	46.600	46.950	44.850	46.250	46.250	1,916,000
2024-02-29	42.950	46.550	42.950	45.900	45.900	3,657,000
2024-02-27	43.500	44.400	42.200	42.400	42.400	685,000
2024-02-26	42.600	43.250	42.600	43.000	43.000	241,000
2024-02-23	44.550	44.650	42.550	42.550	42.550	901,000
2024-02-22	44.500	44.750	43.550	43.900	43.900	729,000
2024-02-21	43.650	44.500	43.650	44.000	44.000	404,000
2024-02-20	44.900	44.900	43.450	44.000	44.000	514,000
2024-02-19	45.100	45.450	44.700	44.700	44.700	536,000
2024-02-16	44.100	45.200	44.000	44.800	44.800	872,000
2024-02-15	42.300	44.100	42.300	43.800	43.800	487,000

← NewerPage 11 of 21 · 1,227 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.