Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	43.700	44.550	43.600	44.050	44.050	565,000
2023-08-14	44.200	44.200	42.300	43.000	43.000	731,000
2023-08-11	44.500	45.200	43.300	43.500	43.500	1,074,000
2023-08-10	46.500	47.000	43.950	44.150	44.150	1,423,000
2023-08-09	47.000	47.050	45.600	46.000	46.000	648,000
2023-08-08	47.650	47.650	46.000	46.650	46.650	643,000
2023-08-07	46.100	47.400	45.250	47.000	47.000	689,000
2023-08-04	46.650	47.200	44.200	46.700	46.700	1,171,000
2023-08-03	45.950	45.950	45.950	45.950	45.950	0
2023-08-02	49.100	49.400	45.650	45.950	45.950	2,179,000
2023-08-01	51.200	51.600	48.700	48.900	48.900	1,811,000
2023-07-31	52.700	53.800	50.800	50.800	50.800	2,041,000
2023-07-28	51.800	52.100	50.800	52.100	52.100	1,345,000
2023-07-27	52.500	53.500	51.600	52.100	52.100	1,708,000
2023-07-26	58.800	58.900	52.100	52.100	52.100	4,526,000
2023-07-25	54.500	58.200	54.500	57.100	57.100	5,518,000
2023-07-24	54.300	57.500	53.400	54.400	54.400	4,502,000
2023-07-21	53.000	54.600	51.200	53.800	53.800	2,612,000
2023-07-20	52.200	54.700	52.100	53.800	53.800	2,410,000
2023-07-19	55.400	55.500	52.000	52.000	52.000	2,908,000
2023-07-18	59.100	60.000	54.300	54.600	54.600	7,633,000
2023-07-17	59.100	63.500	57.200	59.600	59.600	17,996,000
2023-07-14	54.600	59.100	54.500	59.100	59.100	8,730,000
2023-07-13	52.400	55.100	51.900	53.800	53.800	4,098,000
2023-07-12	55.400	55.400	51.500	51.500	51.500	3,573,000
2023-07-11	53.400	54.900	52.500	54.300	54.300	5,080,000
2023-07-10	53.300	53.300	51.200	51.400	51.400	637,000
2023-07-07	54.200	54.300	51.400	52.100	52.100	1,026,000
2023-07-06	53.300	53.900	52.000	53.400	53.400	1,466,000
2023-07-05	53.900	53.900	52.200	53.500	53.500	1,793,000
2023-07-04	52.000	53.400	51.200	52.800	52.800	2,557,000
2023-07-03	49.900	52.100	49.700	51.700	51.700	2,685,000
2023-06-30	48.800	49.600	48.300	49.550	49.550	727,000
2023-06-29	48.350	49.250	48.350	48.700	48.700	499,000
2023-06-28	48.000	48.950	47.800	48.550	48.252	515,000
2023-06-27	48.450	48.650	47.400	47.600	47.308	458,000
2023-06-26	49.650	49.800	48.450	48.450	48.153	908,000
2023-06-21	47.650	49.250	47.100	48.900	48.600	1,122,708
2023-06-20	48.500	48.500	47.250	47.250	46.960	821,206
2023-06-19	48.350	49.100	47.000	48.500	48.202	614,802
2023-06-16	50.200	50.200	48.350	48.350	48.053	715,542
2023-06-15	48.650	49.550	48.550	49.150	48.848	868,293
2023-06-14	49.550	50.000	48.050	48.350	48.053	1,383,091
2023-06-13	49.500	50.000	48.600	49.500	49.196	1,408,583
2023-06-12	53.700	53.700	49.200	49.200	48.898	4,649,582
2023-06-09	51.600	54.500	51.400	54.200	53.867	3,873,250
2023-06-08	52.800	52.800	50.400	51.000	50.687	1,430,309
2023-06-07	53.000	53.200	52.100	52.300	51.979	1,086,174
2023-06-06	52.800	53.700	51.500	52.200	51.880	1,531,760
2023-06-05	53.000	54.200	52.300	53.200	52.873	2,867,990
2023-06-02	52.600	53.300	51.700	51.800	51.482	2,417,165
2023-06-01	51.600	52.300	50.300	52.000	51.681	1,623,207
2023-05-31	51.400	52.500	51.000	51.600	51.283	2,538,771
2023-05-30	53.200	53.200	50.800	50.800	50.488	3,161,715
2023-05-29	53.100	55.400	51.600	53.000	52.675	9,855,443
2023-05-26	48.500	52.900	47.800	52.700	52.376	9,341,995
2023-05-25	49.300	50.300	48.100	48.100	47.805	4,818,042
2023-05-24	48.550	48.550	47.250	48.300	48.003	2,643,262
2023-05-23	47.100	48.750	46.450	47.700	47.407	4,863,225
2023-05-22	44.100	47.600	44.100	46.800	46.513	4,434,629

← NewerPage 14 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.