Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	26.700	26.800	26.250	26.250	24.342	63,199
2022-05-23	26.800	27.000	26.600	26.600	24.667	93,150
2022-05-20	26.950	27.450	26.650	26.650	24.713	84,548
2022-05-19	26.700	27.300	26.450	26.900	24.945	69,623
2022-05-18	26.500	27.500	26.500	27.300	25.316	152,470
2022-05-17	26.050	26.950	26.050	26.300	24.389	142,789
2022-05-16	26.100	26.500	25.800	25.800	23.925	167,257
2022-05-13	26.400	26.400	25.700	25.950	24.064	286,267
2022-05-12	28.700	28.700	26.050	26.500	24.574	261,937
2022-05-11	29.400	29.600	28.700	28.800	26.707	59,724
2022-05-10	28.100	29.200	27.800	29.200	27.078	195,311
2022-05-09	29.600	29.600	28.450	28.700	26.614	151,269
2022-05-06	29.700	30.100	29.600	30.000	27.820	36,817
2022-05-05	30.400	30.850	30.300	30.300	28.098	44,628
2022-05-04	30.200	30.450	30.150	30.400	28.191	39,859
2022-05-03	30.300	30.500	30.200	30.350	28.144	36,425
2022-04-29	29.800	30.600	29.800	30.300	28.098	93,431
2022-04-28	29.450	29.800	29.300	29.400	27.263	86,489
2022-04-27	29.500	29.500	28.700	29.300	27.171	225,575
2022-04-26	30.650	30.800	30.000	30.000	27.820	163,234
2022-04-25	31.600	31.700	30.250	30.250	28.052	272,904
2022-04-22	32.700	32.900	32.650	32.650	30.277	69,849
2022-04-21	32.800	33.300	32.800	33.000	30.602	30,998
2022-04-20	32.950	33.050	32.700	32.800	30.416	69,297
2022-04-19	32.500	33.000	32.450	32.700	30.324	175,667
2022-04-18	34.000	34.000	32.500	32.500	30.138	304,273
2022-04-15	34.600	35.000	34.250	34.300	31.807	90,107
2022-04-14	35.000	35.300	34.850	34.900	32.364	117,201
2022-04-13	35.000	35.550	34.950	35.300	32.735	33,976
2022-04-12	35.400	35.700	35.050	35.100	32.549	127,347
2022-04-11	37.500	37.500	36.050	36.050	33.430	89,743
2022-04-08	37.700	37.700	37.200	37.350	34.636	214,811
2022-04-07	37.000	37.800	36.800	36.950	34.265	308,857
2022-04-06	36.800	36.800	36.450	36.650	33.987	89,536
2022-04-01	36.550	37.800	36.000	36.500	33.847	428,069
2022-03-31	36.900	36.900	35.850	36.550	33.894	143,137
2022-03-30	36.900	36.900	36.150	36.400	33.755	88,669
2022-03-29	35.600	36.700	35.600	35.900	33.291	132,116
2022-03-28	35.550	35.550	34.600	35.050	32.503	151,118
2022-03-25	36.550	36.700	36.000	36.000	33.384	117,224
2022-03-24	36.600	36.650	36.300	36.450	33.801	44,574
2022-03-23	36.900	37.050	36.550	36.800	34.126	160,789
2022-03-22	36.600	37.200	36.250	36.950	34.265	112,641
2022-03-21	35.550	36.600	35.550	36.600	33.940	179,336
2022-03-18	34.950	35.600	34.700	35.500	32.920	142,142
2022-03-17	34.750	34.850	34.500	34.700	32.178	218,963
2022-03-16	34.800	34.950	34.150	34.250	31.761	153,457
2022-03-15	36.000	36.000	34.800	34.800	32.271	292,588
2022-03-14	36.400	36.700	36.000	36.100	33.476	167,845
2022-03-11	37.300	37.300	36.500	36.700	34.033	278,368
2022-03-10	37.350	37.800	37.350	37.550	34.821	109,063
2022-03-09	37.250	37.250	36.850	37.150	34.450	71,811
2022-03-08	37.250	37.450	36.550	36.550	33.894	162,471
2022-03-07	38.200	38.200	37.000	37.250	34.543	300,089
2022-03-04	38.900	38.900	38.350	38.550	35.748	141,358
2022-03-03	39.000	39.150	38.800	38.900	36.073	51,395
2022-03-02	38.800	39.100	38.650	38.800	35.980	73,975
2022-03-01	39.000	39.300	38.500	38.900	36.073	134,771
2022-02-25	38.800	39.200	38.550	38.800	35.980	95,210
2022-02-24	39.900	39.900	38.650	38.700	35.888	249,159

← NewerPage 19 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.