Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	27.350	28.400	27.350	27.500	27.331	87,839
2022-08-16	28.300	28.300	27.300	27.350	27.182	164,233
2022-08-15	27.100	28.000	26.800	28.000	27.828	248,584
2022-08-12	26.450	27.100	26.400	26.900	26.735	83,364
2022-08-11	26.000	26.850	26.000	26.400	26.238	227,542
2022-08-10	26.600	26.600	25.900	26.000	25.840	95,763
2022-08-09	25.900	25.950	25.450	25.850	25.691	92,696
2022-08-08	25.550	25.600	25.200	25.450	25.294	122,549
2022-08-05	25.600	25.900	25.400	25.600	25.443	393,600
2022-08-04	25.600	25.600	25.100	25.100	24.946	69,761
2022-08-03	25.600	25.750	25.200	25.600	25.443	50,553
2022-08-02	26.300	26.300	25.250	25.600	25.443	85,051
2022-08-01	25.950	26.100	25.800	26.100	25.940	65,228
2022-07-29	25.700	26.000	25.700	25.950	25.791	138,828
2022-07-28	26.100	26.100	25.650	25.750	25.592	76,545
2022-07-27	25.500	26.100	25.400	25.650	25.493	138,143
2022-07-26	26.150	26.150	25.350	25.500	25.343	160,030
2022-07-25	26.700	26.700	26.100	26.150	25.989	86,848
2022-07-22	26.250	26.950	25.350	26.700	26.536	298,310
2022-07-21	26.600	27.050	26.000	26.250	26.089	134,150
2022-07-20	26.500	26.800	26.000	26.300	26.139	375,024
2022-07-19	24.100	25.750	24.100	25.250	25.095	242,053
2022-07-18	24.100	24.850	24.100	24.600	24.449	124,436
2022-07-15	23.300	24.000	23.300	23.950	23.803	188,642
2022-07-14	23.200	23.600	23.100	23.300	23.157	42,322
2022-07-13	24.000	24.150	23.100	23.100	22.958	181,474
2022-07-12	23.400	24.000	22.700	22.750	22.610	421,788
2022-07-11	22.500	23.000	22.250	22.250	22.113	51,436
2022-07-08	22.800	23.300	22.650	22.750	22.610	121,229
2022-07-07	21.900	22.700	21.850	22.400	22.263	63,304
2022-07-06	23.000	23.000	21.700	21.850	21.716	130,663
2022-07-05	22.900	23.300	22.000	22.850	22.710	128,652
2022-07-04	22.800	22.900	21.800	22.400	22.263	161,790
2022-07-01	27.000	27.000	23.900	23.900	22.163	356,018
2022-06-30	28.000	28.000	26.550	26.550	24.621	214,010
2022-06-29	28.350	28.700	27.900	28.000	25.965	159,748
2022-06-28	30.150	30.950	28.800	28.900	26.800	329,011
2022-06-27	27.950	30.000	27.800	29.850	27.681	296,606
2022-06-24	27.100	27.550	27.100	27.450	25.455	79,538
2022-06-23	27.900	27.900	27.100	27.100	25.131	159,084
2022-06-22	28.300	28.300	26.900	27.150	25.177	243,316
2022-06-21	27.750	28.500	27.750	28.300	26.243	104,694
2022-06-20	28.300	28.300	27.500	28.000	25.965	272,802
2022-06-17	28.500	28.500	28.000	28.300	26.243	132,496
2022-06-16	29.800	29.800	28.600	28.800	26.707	166,705
2022-06-15	28.800	30.450	28.600	29.200	27.078	304,958
2022-06-14	28.600	28.900	28.000	28.200	26.151	219,172
2022-06-13	29.550	29.850	29.000	29.050	26.939	205,202
2022-06-10	31.450	31.450	30.650	30.650	28.423	183,495
2022-06-09	30.600	31.700	30.500	30.850	28.608	243,737
2022-06-08	31.200	31.200	30.250	30.850	28.608	240,446
2022-06-07	31.350	31.350	30.450	30.700	28.469	401,990
2022-06-06	30.600	31.650	30.600	31.500	29.211	1,511,795
2022-06-02	26.950	29.300	26.950	29.300	27.171	455,052
2022-06-01	26.500	26.800	26.450	26.650	24.713	103,624
2022-05-31	26.600	26.800	26.500	26.700	24.760	88,148
2022-05-30	26.450	26.750	26.450	26.600	24.667	106,969
2022-05-27	26.400	26.600	26.300	26.350	24.435	77,434
2022-05-26	26.250	26.550	26.250	26.400	24.481	55,750
2022-05-25	26.400	26.450	26.100	26.400	24.481	99,534

← NewerPage 18 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.