Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	46.000	46.650	44.000	44.000	43.730	2,172,072
2023-05-18	45.450	46.300	44.800	45.650	45.370	2,679,840
2023-05-17	43.950	45.350	43.050	44.800	44.525	2,963,534
2023-05-16	44.400	47.250	42.800	44.100	43.829	9,785,370
2023-05-15	43.500	44.500	42.550	44.500	44.227	3,427,721
2023-05-12	39.800	43.750	39.800	43.750	43.481	6,640,187
2023-05-11	41.800	42.300	39.500	39.800	39.556	1,423,748
2023-05-10	40.900	41.700	39.500	41.550	41.295	1,383,379
2023-05-09	42.750	43.150	41.500	41.850	41.593	1,931,336
2023-05-08	41.100	42.150	40.500	41.800	41.543	1,585,920
2023-05-05	40.400	40.750	39.000	39.900	39.655	830,457
2023-05-04	40.500	41.000	39.550	39.900	39.655	826,597
2023-05-03	42.300	42.300	40.550	40.800	40.550	844,251
2023-05-02	41.600	42.800	40.400	42.150	41.891	1,531,583
2023-04-28	40.000	40.900	39.400	40.750	40.500	1,245,855
2023-04-27	39.500	39.500	38.150	38.900	38.661	360,585
2023-04-26	38.400	38.850	37.750	38.750	38.512	808,095
2023-04-25	41.200	41.200	38.350	38.900	38.661	1,371,234
2023-04-24	40.900	41.250	40.000	40.800	40.550	708,048
2023-04-21	41.800	42.300	38.900	39.800	39.556	1,820,273
2023-04-20	44.700	44.900	40.900	41.400	41.146	2,289,465
2023-04-19	43.400	44.050	42.800	43.950	43.680	1,440,161
2023-04-18	42.750	44.300	42.150	43.500	43.233	2,723,881
2023-04-17	43.900	43.900	41.800	42.500	42.239	1,422,046
2023-04-14	43.450	44.050	41.800	42.500	42.239	2,294,784
2023-04-13	41.450	43.950	41.100	41.700	41.444	4,135,819
2023-04-12	41.800	42.600	40.950	40.950	40.699	2,824,732
2023-04-11	39.900	41.800	38.750	41.500	41.245	3,022,883
2023-04-10	38.600	40.450	38.300	38.600	38.363	1,895,400
2023-04-07	38.850	38.950	37.700	37.800	37.568	819,732
2023-04-06	38.800	39.200	37.850	38.300	38.065	2,013,989
2023-03-31	39.000	39.300	36.550	38.000	37.767	7,799,120
2023-03-30	34.650	37.650	34.500	37.650	37.419	3,320,723
2023-03-29	34.400	34.800	33.900	34.250	34.040	216,037
2023-03-28	36.200	36.200	34.050	34.050	33.841	897,629
2023-03-27	34.600	35.900	34.450	35.800	35.580	885,338
2023-03-24	34.250	35.300	34.250	34.600	34.388	451,996
2023-03-23	35.000	35.700	34.050	34.100	33.891	718,982
2023-03-22	33.700	34.750	33.500	34.400	34.189	456,742
2023-03-21	33.200	33.600	32.800	33.400	33.195	223,152
2023-03-20	31.700	32.500	31.700	32.400	32.201	157,976
2023-03-17	32.650	33.000	31.450	31.700	31.505	458,541
2023-03-16	33.600	33.900	32.600	32.650	32.450	178,787
2023-03-15	34.500	34.750	33.650	33.650	33.443	163,920
2023-03-14	33.200	34.150	33.050	34.050	33.841	204,028
2023-03-13	34.000	34.050	32.100	33.500	33.294	605,360
2023-03-10	35.600	35.650	33.950	34.300	34.089	573,832
2023-03-09	35.900	36.700	35.250	35.350	35.133	1,013,426
2023-03-08	35.100	35.400	34.700	35.350	35.133	467,662
2023-03-07	34.450	35.400	34.450	35.100	34.885	527,958
2023-03-06	34.500	35.550	34.350	34.600	34.388	670,431
2023-03-03	34.000	34.750	33.950	34.100	33.891	354,728
2023-03-02	34.000	34.200	33.600	33.950	33.742	385,446
2023-03-01	34.400	34.500	33.450	33.600	33.394	512,797
2023-02-24	35.600	37.000	33.850	33.850	33.642	3,576,624
2023-02-23	34.000	34.450	33.700	34.200	33.990	516,393
2023-02-22	33.750	35.000	33.750	33.900	33.692	975,702
2023-02-21	34.850	34.850	33.400	33.700	33.493	866,995
2023-02-20	35.200	35.200	34.250	34.450	34.239	956,919
2023-02-17	34.200	35.000	33.700	35.000	34.785	931,156

← NewerPage 15 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.