Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	23.000	23.050	22.450	22.450	22.312	118,587
2022-11-10	22.750	23.000	22.450	22.450	22.312	71,114
2022-11-09	22.650	22.750	22.600	22.700	22.561	25,822
2022-11-08	23.100	23.300	22.650	22.650	22.511	68,740
2022-11-07	22.100	22.900	22.100	22.800	22.660	113,661
2022-11-04	21.950	22.000	21.500	22.000	21.865	49,628
2022-11-03	21.700	21.950	21.500	21.950	21.815	60,008
2022-11-02	21.600	21.800	21.500	21.700	21.567	40,805
2022-11-01	21.700	21.850	21.450	21.650	21.517	28,844
2022-10-31	21.150	21.800	21.150	21.450	21.318	54,234
2022-10-28	21.000	21.150	20.700	21.150	21.020	32,206
2022-10-27	20.800	21.150	20.650	21.150	21.020	62,609
2022-10-26	20.400	20.800	20.400	20.800	20.672	28,288
2022-10-25	21.300	21.300	20.500	20.600	20.474	36,199
2022-10-24	22.000	22.100	21.300	21.300	21.169	53,298
2022-10-21	21.700	22.100	21.700	21.750	21.616	55,481
2022-10-20	21.500	21.700	21.300	21.700	21.567	27,489
2022-10-19	21.450	21.500	21.400	21.500	21.368	17,610
2022-10-18	21.600	21.600	21.300	21.500	21.368	28,572
2022-10-17	21.100	21.400	21.000	21.300	21.169	69,179
2022-10-14	20.700	21.500	20.700	21.500	21.368	56,779
2022-10-13	22.000	22.000	20.400	20.550	20.424	129,244
2022-10-12	22.400	22.400	21.900	22.100	21.964	74,912
2022-10-11	22.600	22.600	22.350	22.500	22.362	47,979
2022-10-07	23.400	23.400	23.200	23.200	23.058	20,443
2022-10-06	23.300	23.400	23.150	23.400	23.256	27,750
2022-10-05	23.250	23.450	23.200	23.250	23.107	71,203
2022-10-04	22.600	22.800	22.500	22.800	22.660	62,151
2022-10-03	22.750	22.750	22.300	22.400	22.263	23,417
2022-09-30	22.400	22.400	22.100	22.400	22.263	99,592
2022-09-29	22.350	22.500	22.200	22.400	22.263	39,757
2022-09-28	23.150	23.150	22.100	22.100	21.964	87,004
2022-09-27	22.500	23.150	22.500	23.150	23.008	31,882
2022-09-26	23.500	23.600	22.200	22.850	22.710	131,856
2022-09-23	23.950	23.950	23.500	23.500	23.356	58,559
2022-09-22	23.650	23.950	23.400	23.950	23.803	72,668
2022-09-21	23.500	23.600	23.400	23.550	23.405	27,107
2022-09-20	23.350	23.950	23.300	23.500	23.356	81,120
2022-09-19	24.100	24.100	23.250	23.500	23.356	141,984
2022-09-16	24.500	24.800	24.100	24.200	24.051	138,068
2022-09-15	24.650	24.850	24.400	24.850	24.697	91,852
2022-09-14	24.950	24.950	24.200	24.500	24.350	85,349
2022-09-13	25.000	25.100	24.950	24.950	24.797	81,441
2022-09-12	25.050	25.050	24.650	25.000	24.847	68,695
2022-09-08	24.950	25.050	24.600	25.050	24.896	28,055
2022-09-07	25.000	25.000	24.550	24.800	24.648	44,346
2022-09-06	25.600	25.650	24.950	25.000	24.847	91,279
2022-09-05	26.200	26.200	25.700	25.700	25.542	74,168
2022-09-02	26.150	26.250	26.050	26.200	26.039	87,627
2022-09-01	26.300	26.400	26.100	26.150	25.989	88,324
2022-08-31	27.000	27.000	26.550	26.650	26.486	51,468
2022-08-30	26.550	26.800	26.550	26.650	26.486	49,248
2022-08-29	26.800	27.000	26.500	26.650	26.486	125,773
2022-08-26	27.350	27.600	27.250	27.350	27.182	165,222
2022-08-25	27.200	27.500	27.200	27.500	27.331	92,033
2022-08-24	27.600	28.300	27.050	27.050	26.884	398,851
2022-08-23	26.800	27.450	26.750	27.350	27.182	82,058
2022-08-22	28.000	28.650	27.000	27.200	27.033	380,522
2022-08-19	27.900	28.150	27.300	27.800	27.629	326,124
2022-08-18	27.200	27.800	27.200	27.500	27.331	74,329

← NewerPage 17 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.