Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	34.300	35.000	33.200	34.200	33.990	1,822,281
2023-02-15	34.000	35.700	33.600	34.200	33.990	5,244,405
2023-02-14	32.850	32.850	32.550	32.850	32.648	1,247,401
2023-02-13	29.100	29.900	28.900	29.900	29.716	616,838
2023-02-10	28.550	28.750	28.300	28.550	28.375	156,526
2023-02-09	29.100	29.300	28.500	28.650	28.474	153,168
2023-02-08	28.500	29.350	28.500	29.000	28.822	509,953
2023-02-07	27.900	28.200	27.850	28.200	28.027	88,428
2023-02-06	27.700	27.900	27.600	27.900	27.729	56,366
2023-02-03	28.300	28.450	27.700	27.700	27.530	148,326
2023-02-02	28.300	28.850	28.100	28.250	28.077	338,940
2023-02-01	27.700	27.850	27.200	27.650	27.480	162,996
2023-01-31	26.600	27.150	26.550	27.050	26.884	97,732
2023-01-30	26.700	26.800	26.500	26.600	26.437	77,982
2023-01-17	26.100	26.450	25.950	26.300	26.139	93,694
2023-01-16	26.850	26.950	25.950	26.000	25.840	201,271
2023-01-13	27.450	27.450	26.500	26.850	26.685	131,234
2023-01-12	27.800	27.800	26.950	27.050	26.884	211,891
2023-01-11	28.600	29.000	27.700	27.950	27.778	266,530
2023-01-10	27.800	28.350	27.750	28.200	28.027	126,281
2023-01-09	28.000	28.000	27.550	27.600	27.431	56,282
2023-01-06	27.800	27.950	27.600	27.750	27.580	40,827
2023-01-05	27.800	28.000	27.550	27.700	27.530	40,353
2023-01-04	28.100	28.200	27.600	27.800	27.629	62,574
2023-01-03	28.350	28.350	27.800	27.900	27.729	205,253
2022-12-30	27.200	28.050	27.200	27.650	27.480	143,813
2022-12-29	26.900	27.000	26.650	27.000	26.834	37,387
2022-12-28	27.700	27.700	26.700	26.800	26.635	143,226
2022-12-27	28.000	28.300	27.400	27.550	27.381	150,107
2022-12-26	27.150	27.150	26.850	26.950	26.785	41,499
2022-12-23	26.700	27.150	26.550	27.000	26.834	46,560
2022-12-22	27.250	27.650	26.850	27.250	27.083	91,978
2022-12-21	26.550	27.250	26.550	26.700	26.536	99,186
2022-12-20	27.900	28.400	26.400	26.450	26.288	326,257
2022-12-19	28.550	29.250	27.950	28.000	27.828	316,384
2022-12-16	29.800	29.800	28.400	28.500	28.325	795,530
2022-12-15	28.300	29.900	28.300	29.850	29.667	1,036,854
2022-12-14	28.050	28.700	27.450	28.300	28.126	547,781
2022-12-13	28.000	29.450	27.800	28.050	27.878	1,110,185
2022-12-12	27.550	27.550	26.650	27.250	27.083	240,631
2022-12-09	26.750	28.000	26.600	27.350	27.182	539,412
2022-12-08	27.100	27.100	26.300	26.350	26.188	157,775
2022-12-07	27.250	27.300	26.200	26.650	26.486	407,797
2022-12-06	26.400	28.200	26.350	27.250	27.083	2,124,797
2022-12-05	23.950	25.850	23.950	25.850	25.691	585,927
2022-12-02	23.350	23.600	23.300	23.500	23.356	91,161
2022-12-01	23.400	23.600	23.300	23.300	23.157	98,712
2022-11-30	23.000	23.200	23.000	23.150	23.008	86,381
2022-11-29	22.850	23.000	22.650	23.000	22.859	80,588
2022-11-28	22.850	23.050	22.850	22.950	22.809	40,137
2022-11-25	23.150	23.150	22.900	22.950	22.809	31,285
2022-11-24	23.150	23.300	22.950	23.150	23.008	36,749
2022-11-23	23.000	23.150	23.000	23.150	23.008	19,552
2022-11-22	23.000	23.000	22.750	23.000	22.859	10,471
2022-11-21	23.150	23.150	22.950	23.000	22.859	64,079
2022-11-18	23.250	23.250	22.900	23.150	23.008	34,449
2022-11-17	22.800	23.300	22.800	23.200	23.058	130,483
2022-11-16	23.150	23.450	23.050	23.200	23.058	62,900
2022-11-15	22.850	23.200	22.800	23.100	22.958	133,791
2022-11-14	22.500	22.750	22.400	22.550	22.412	41,465

← NewerPage 16 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.