Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	39.400	39.700	38.600	38.600	38.600	233,000
2023-11-09	40.150	40.450	39.550	39.600	39.600	199,000
2023-11-08	38.950	40.300	38.950	40.150	40.150	473,000
2023-11-07	38.950	39.350	38.800	39.250	39.250	133,000
2023-11-06	38.700	39.200	38.450	38.950	38.950	167,000
2023-11-03	38.650	38.950	38.350	38.350	38.350	181,000
2023-11-02	38.000	38.150	37.800	38.050	38.050	120,000
2023-11-01	37.300	37.500	36.950	37.300	37.300	122,000
2023-10-31	38.900	38.900	36.800	36.900	36.900	290,000
2023-10-30	39.250	39.350	38.600	38.600	38.600	88,000
2023-10-27	38.750	39.250	38.700	38.800	38.800	149,000
2023-10-26	39.500	39.650	38.550	38.650	38.650	228,000
2023-10-25	39.100	40.000	39.100	39.650	39.650	452,000
2023-10-24	37.100	38.800	37.100	38.800	38.800	274,000
2023-10-23	36.300	37.500	36.300	37.100	37.100	140,000
2023-10-20	37.500	37.550	36.350	36.700	36.700	390,000
2023-10-19	37.750	38.250	37.400	37.850	37.850	274,000
2023-10-18	39.500	39.500	38.200	38.200	38.200	448,000
2023-10-17	40.250	40.550	39.500	39.500	39.500	237,000
2023-10-16	40.500	40.500	40.100	40.100	40.100	161,000
2023-10-13	40.700	41.700	40.650	40.900	40.900	311,000
2023-10-12	39.900	40.650	39.900	40.650	40.650	248,000
2023-10-11	41.500	41.700	39.500	39.500	39.500	377,000
2023-10-06	41.250	41.350	40.800	40.800	40.800	160,000
2023-10-05	40.700	41.650	40.700	41.250	41.250	227,000
2023-10-04	40.600	40.700	40.100	40.550	40.550	188,000
2023-10-03	42.150	42.450	41.050	41.100	41.100	576,000
2023-10-02	40.200	41.700	40.200	41.700	41.700	708,000
2023-09-28	38.700	40.400	38.700	39.950	39.950	310,000
2023-09-27	39.000	39.200	38.700	38.700	38.700	173,000
2023-09-26	39.650	40.100	39.200	39.200	39.200	144,000
2023-09-25	39.550	40.200	39.550	40.000	40.000	125,000
2023-09-22	38.700	39.700	38.200	39.550	39.550	200,000
2023-09-21	39.500	39.600	38.950	39.200	39.200	200,000
2023-09-20	39.700	40.500	39.550	39.700	39.700	146,000
2023-09-19	40.650	40.700	39.700	39.700	39.700	435,000
2023-09-18	40.600	41.000	40.400	40.650	40.650	136,000
2023-09-15	41.450	41.850	40.750	41.000	41.000	390,000
2023-09-14	40.250	41.500	40.250	41.450	41.450	493,000
2023-09-13	39.400	40.100	39.000	40.050	40.050	228,000
2023-09-12	39.600	39.950	39.300	39.500	39.500	310,000
2023-09-11	40.200	41.450	39.600	39.600	39.600	923,000
2023-09-08	40.600	40.600	39.800	39.850	39.850	434,000
2023-09-07	41.150	41.450	40.500	40.550	40.550	359,000
2023-09-06	42.100	42.100	41.200	41.200	41.200	381,000
2023-09-05	40.900	41.750	40.900	41.750	41.750	147,000
2023-09-04	40.800	41.450	40.350	41.300	41.300	241,000
2023-09-01	41.800	42.100	40.750	40.800	40.800	306,000
2023-08-31	42.000	42.000	41.500	41.800	41.800	166,000
2023-08-30	42.450	42.450	41.700	42.100	42.100	288,000
2023-08-29	41.650	41.650	41.100	41.450	41.450	298,000
2023-08-28	43.100	43.100	40.600	40.700	40.700	915,000
2023-08-25	43.700	43.700	42.700	42.700	42.700	423,000
2023-08-24	44.300	45.000	43.500	43.900	43.900	621,000
2023-08-23	44.450	44.700	43.700	43.900	43.900	473,000
2023-08-22	45.650	45.750	44.050	44.100	44.100	365,000
2023-08-21	44.800	45.200	44.550	44.850	44.850	309,000
2023-08-18	45.950	46.650	44.500	44.800	44.800	705,000
2023-08-17	44.900	46.000	44.050	45.800	45.800	666,000
2023-08-16	43.700	44.900	42.900	44.750	44.750	624,000

← NewerPage 13 of 21 · 1,222 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.