Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.650	21.650	21.200	21.450	21.182	200,529
2026-07-22	21.750	21.750	21.400	21.400	21.133	352,181
2026-07-21	21.350	21.650	21.300	21.500	21.500	254,185
2026-07-20	21.350	21.600	20.550	21.100	21.100	353,001
2026-07-17	21.500	21.600	21.100	21.350	21.350	487,901
2026-07-16	21.950	21.950	21.450	21.550	21.550	449,505
2026-07-15	22.150	22.150	21.700	21.950	21.950	593,448
2026-07-14	22.850	22.850	21.100	22.150	22.150	2,108,033
2026-07-13	23.750	23.750	23.150	23.350	23.350	382,116
2026-07-10	23.950	23.950	23.950	23.950	23.950	0
2026-07-09	24.050	24.100	23.900	23.950	23.950	152,498
2026-07-08	24.600	24.600	23.900	24.300	24.300	188,109
2026-07-07	25.500	25.550	24.550	24.600	24.600	196,001
2026-07-06	25.500	25.900	25.400	25.500	25.500	191,307
2026-07-03	24.950	25.600	24.950	25.400	25.400	157,000
2026-07-02	25.200	25.400	24.900	25.150	25.150	193,200
2026-07-01	26.350	27.250	25.350	25.350	25.350	929,849
2026-06-30	24.100	26.100	24.050	26.100	26.100	904,153
2026-06-29	23.700	24.100	23.450	23.750	23.750	106,540
2026-06-26	24.350	24.350	23.650	23.700	23.700	358,711
2026-06-25	24.950	24.950	24.250	24.350	24.350	352,763
2026-06-24	25.000	25.250	24.800	24.900	24.900	217,491
2026-06-23	25.350	25.350	25.000	25.150	25.150	355,659
2026-06-22	25.550	25.550	25.050	25.350	25.350	330,927
2026-06-18	25.950	26.050	25.350	25.500	25.500	552,877
2026-06-17	25.900	26.300	25.800	25.950	25.950	303,603
2026-06-16	27.150	27.150	26.350	26.350	26.350	297,154
2026-06-15	25.950	27.850	25.600	27.150	27.150	1,026,174
2026-06-12	26.000	26.000	25.400	25.400	25.400	224,198
2026-06-11	25.500	26.000	25.250	25.400	25.400	154,085
2026-06-10	26.000	26.050	25.500	25.500	25.500	704,022
2026-06-09	25.404	26.475	25.404	26.475	26.475	371,097
2026-06-08	24.333	25.355	24.236	25.307	25.307	379,110
2026-06-05	27.253	27.253	26.037	26.280	26.280	326,818
2026-06-04	27.886	28.665	26.864	26.961	26.961	917,551
2026-06-03	28.050	29.050	27.700	28.300	28.300	885,694
2026-06-02	27.500	27.900	26.900	27.750	27.750	365,448
2026-06-01	26.300	27.600	26.300	27.500	27.500	500,010
2026-05-29	27.200	27.200	26.300	26.450	26.450	263,600
2026-05-28	26.550	27.750	26.500	26.500	26.500	612,101
2026-05-27	26.550	27.100	26.500	26.550	26.550	377,006
2026-05-26	26.750	26.900	26.400	26.450	26.450	251,240
2026-05-25	26.550	27.300	26.200	26.750	26.750	353,197
2026-05-22	25.650	26.500	25.650	26.250	26.250	259,097
2026-05-21	25.500	25.750	25.400	25.600	25.600	222,000
2026-05-20	25.650	25.750	25.200	25.300	25.300	180,019
2026-05-19	25.900	26.200	25.550	25.550	25.550	278,013
2026-05-18	25.650	25.950	25.450	25.900	25.900	172,205
2026-05-15	26.900	26.900	26.000	26.200	26.200	361,203
2026-05-14	27.750	27.750	26.600	26.650	26.650	433,456
2026-05-13	28.200	28.200	27.200	27.200	27.200	305,289
2026-05-12	27.600	28.250	26.550	27.950	27.950	705,075
2026-05-11	27.400	27.800	27.000	27.700	27.700	324,104
2026-05-08	28.400	28.400	27.300	27.350	27.350	209,002
2026-05-07	27.750	28.200	27.100	27.900	27.900	277,302
2026-05-06	28.200	28.200	27.200	27.200	27.200	422,024
2026-05-05	28.050	28.550	28.000	28.100	28.100	188,003
2026-05-04	28.200	28.450	27.800	28.000	28.000	221,502
2026-04-30	27.900	28.450	27.700	27.850	27.850	313,003
2026-04-29	28.250	28.550	27.600	27.950	27.950	391,230

← NewerPage 2 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.