Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.350	28.350	27.650	27.750	27.750	226,111
2026-04-27	29.800	29.800	27.750	28.000	28.000	843,499
2026-04-24	29.900	30.550	29.100	29.800	29.800	2,353,707
2026-04-23	28.700	29.350	28.000	28.950	28.950	1,713,897
2026-04-22	27.250	27.850	27.250	27.800	27.800	228,996
2026-04-21	27.100	27.500	27.000	27.250	27.250	120,429
2026-04-20	27.100	27.350	27.000	27.050	27.050	178,693
2026-04-17	27.300	27.500	27.000	27.100	27.100	217,001
2026-04-16	28.250	28.400	27.000	27.300	27.300	268,697
2026-04-15	26.800	27.350	26.600	27.050	27.050	299,355
2026-04-14	25.700	27.150	25.700	26.800	26.800	318,101
2026-04-13	25.850	26.000	25.450	25.700	25.700	286,242
2026-04-10	26.300	26.500	26.100	26.250	26.250	126,099
2026-04-09	26.800	26.800	26.100	26.300	26.300	181,006
2026-04-08	26.750	26.800	26.450	26.750	26.750	216,033
2026-04-07	27.000	27.000	26.300	26.550	26.550	109,200
2026-04-02	26.800	27.000	26.550	27.000	27.000	71,805
2026-04-01	26.800	27.000	26.600	26.800	26.800	76,012
2026-03-31	26.950	26.950	26.100	26.100	26.100	198,011
2026-03-30	27.050	27.050	26.650	26.950	26.950	180,012
2026-03-27	27.750	27.750	27.000	27.700	27.700	208,006
2026-03-26	28.150	28.350	27.600	27.750	27.750	191,015
2026-03-25	28.200	28.300	28.000	28.100	28.100	135,006
2026-03-24	28.500	28.500	27.800	27.850	27.850	323,010
2026-03-23	28.400	28.600	27.800	28.200	28.200	251,278
2026-03-20	29.050	29.300	28.850	28.850	28.850	140,220
2026-03-19	29.700	29.700	28.850	29.050	29.050	213,101
2026-03-18	29.750	30.250	29.600	29.750	29.750	235,309
2026-03-17	29.200	29.700	29.200	29.400	29.400	177,298
2026-03-16	29.300	29.350	28.700	29.050	29.050	207,230
2026-03-13	30.000	30.000	29.150	29.200	29.200	243,038
2026-03-12	29.950	30.550	29.550	30.200	30.200	242,235
2026-03-11	28.900	29.750	28.900	29.750	29.750	102,349
2026-03-10	28.300	28.700	28.150	28.400	28.400	134,099
2026-03-09	28.500	28.500	27.400	28.000	28.000	192,014
2026-03-06	28.900	29.350	28.800	29.350	29.350	86,107
2026-03-05	28.900	29.450	28.650	29.000	29.000	193,321
2026-03-04	30.050	30.050	28.000	28.300	28.300	491,200
2026-03-03	30.300	30.400	29.300	30.050	30.050	364,262
2026-03-02	29.900	30.400	29.700	30.200	30.200	284,907
2026-02-26	31.000	31.250	30.500	30.700	30.700	390,200
2026-02-25	30.700	30.700	29.550	29.900	29.900	232,200
2026-02-24	31.100	31.100	30.200	30.250	30.250	189,096
2026-02-23	29.800	30.150	29.750	30.000	30.000	202,397
2026-02-11	30.100	30.100	29.650	29.750	29.750	182,302
2026-02-10	29.950	30.250	29.950	30.100	30.100	75,004
2026-02-09	30.250	30.350	29.600	29.950	29.950	127,011
2026-02-06	30.250	30.250	29.100	29.750	29.750	260,012
2026-02-05	31.000	31.250	30.300	30.450	30.450	160,062
2026-02-04	31.200	31.200	30.700	31.000	31.000	107,300
2026-02-03	30.800	31.450	30.400	30.700	30.700	152,006
2026-02-02	30.550	31.000	30.300	30.500	30.500	246,003
2026-01-30	32.300	32.300	31.150	31.450	31.450	228,492
2026-01-29	32.500	32.800	31.900	31.900	31.900	284,300
2026-01-28	32.750	32.950	32.200	32.350	32.350	303,001
2026-01-27	33.200	33.300	32.650	32.700	32.700	241,200
2026-01-26	33.650	33.650	33.050	33.300	33.300	252,101
2026-01-23	34.250	34.350	33.300	33.650	33.650	368,136
2026-01-22	34.450	34.700	34.150	34.250	34.250	549,117
2026-01-21	35.500	35.500	34.150	34.250	34.250	728,212

← NewerPage 3 of 21 · 1,226 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.