Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	39.950	40.500	39.900	40.050	37.139	150,730
2022-02-22	41.000	41.000	40.000	40.150	37.232	148,561
2022-02-21	40.250	41.800	40.250	41.200	38.206	433,935
2022-02-18	39.100	40.500	39.100	40.250	37.325	247,697
2022-02-17	39.500	40.000	39.150	39.250	36.398	119,207
2022-02-16	39.350	40.000	39.350	39.550	36.676	83,974
2022-02-15	40.000	40.100	39.200	39.200	36.351	128,348
2022-02-14	39.750	40.300	39.200	39.800	36.908	113,291
2022-02-11	39.600	40.300	39.600	39.750	36.861	93,405
2022-02-10	40.300	40.300	39.750	39.950	37.047	77,387
2022-02-09	40.050	40.400	39.800	40.000	37.093	116,746
2022-02-08	39.350	40.000	39.350	40.000	37.093	105,275
2022-02-07	38.600	39.650	38.150	39.500	36.629	163,760
2022-01-26	38.150	38.450	37.600	37.900	35.146	197,579
2022-01-25	38.150	38.900	38.100	38.150	35.377	129,888
2022-01-24	39.300	39.300	38.150	38.600	35.795	131,041
2022-01-21	39.500	39.500	38.900	39.000	36.166	163,293
2022-01-20	39.550	39.600	39.400	39.500	36.629	55,725
2022-01-19	39.600	39.800	39.500	39.550	36.676	99,069
2022-01-18	39.850	40.700	39.850	40.050	37.139	127,625
2022-01-17	39.550	39.700	39.200	39.550	36.676	75,113
2022-01-14	40.050	40.100	38.850	39.000	36.166	344,951
2022-01-13	40.800	40.850	40.000	40.100	37.186	251,456
2022-01-12	40.600	41.000	40.550	40.900	37.928	145,010
2022-01-11	41.300	41.400	40.500	40.550	37.603	485,342
2022-01-10	41.650	42.500	41.400	41.800	38.762	244,437
2022-01-07	43.900	44.250	42.000	42.400	39.319	441,623
2022-01-06	44.000	44.050	43.500	43.500	40.339	359,142
2022-01-05	43.350	44.750	43.350	44.050	40.849	982,345
2022-01-04	42.500	42.900	42.250	42.900	39.782	258,140
2022-01-03	43.050	43.250	42.250	42.500	39.411	321,060
2021-12-30	43.700	43.700	43.000	43.000	39.875	403,706
2021-12-29	44.350	44.400	43.350	43.700	40.524	476,467
2021-12-28	45.200	46.000	43.450	44.200	40.988	1,631,575
2021-12-27	43.600	44.800	42.800	44.700	41.451	2,463,911
2021-12-24	41.400	42.700	40.500	42.700	39.597	826,006
2021-12-23	41.100	41.500	40.800	41.100	38.113	232,580
2021-12-22	40.800	41.300	40.200	41.000	38.020	243,207
2021-12-21	40.500	40.500	39.650	39.900	37.000	159,628
2021-12-20	40.500	40.500	39.900	40.000	37.093	231,428
2021-12-17	41.600	41.600	40.500	40.600	37.649	470,957
2021-12-16	41.550	43.000	41.500	42.000	38.948	1,186,892
2021-12-15	39.000	40.700	39.000	40.650	37.696	521,359
2021-12-14	39.600	39.600	39.000	39.000	36.166	166,865
2021-12-13	39.600	39.600	39.100	39.100	36.258	148,478
2021-12-10	39.700	39.900	39.200	39.600	36.722	159,248
2021-12-09	39.500	40.100	39.450	39.600	36.722	284,915
2021-12-08	39.550	39.600	38.900	39.100	36.258	208,559
2021-12-07	38.900	39.400	38.900	39.200	36.351	124,601
2021-12-06	38.900	38.900	38.500	38.850	36.027	138,171
2021-12-03	39.200	39.200	38.900	38.900	36.073	122,860
2021-12-02	39.200	39.200	38.800	38.850	36.027	179,403
2021-12-01	39.450	39.850	39.400	39.500	36.629	128,816
2021-11-30	38.750	39.450	38.750	39.450	36.583	127,854
2021-11-29	38.150	39.300	37.850	38.800	35.980	186,259
2021-11-26	40.500	40.500	38.900	39.000	36.166	258,206
2021-11-25	41.500	41.500	40.050	40.050	37.139	185,209
2021-11-24	40.200	41.300	39.900	40.600	37.649	404,780
2021-11-23	39.800	40.200	39.600	39.800	36.908	320,895
2021-11-22	38.500	39.600	38.150	39.500	36.629	331,070

← NewerPage 20 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.