Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.000	36.450	35.050	35.750	35.750	2,621,567
2026-01-19	31.850	34.900	31.850	34.900	34.900	1,585,939
2026-01-16	32.100	32.100	31.700	31.750	31.750	231,069
2026-01-15	32.250	32.250	31.200	31.700	31.700	252,099
2026-01-14	31.400	32.000	31.400	31.700	31.700	320,830
2026-01-13	31.750	31.800	31.200	31.250	31.250	253,102
2026-01-12	33.100	33.100	31.650	31.700	31.700	740,408
2026-01-09	33.000	33.300	32.250	33.100	33.100	460,443
2026-01-08	33.000	33.800	32.450	32.600	32.600	971,049
2026-01-07	32.550	32.850	31.700	32.100	32.100	470,318
2026-01-06	31.500	32.000	31.250	31.850	31.850	217,199
2026-01-05	32.100	32.550	31.100	31.200	31.200	340,300
2026-01-02	31.300	32.200	31.300	31.800	31.800	262,101
2025-12-31	32.000	32.250	31.050	31.100	31.100	300,100
2025-12-30	31.750	31.750	30.850	31.250	31.250	263,006
2025-12-29	30.250	31.850	30.200	31.850	31.850	521,521
2025-12-26	30.400	30.550	30.050	30.250	30.250	162,003
2025-12-24	30.900	30.900	30.350	30.400	30.400	132,198
2025-12-23	30.750	31.400	30.650	30.900	30.900	207,011
2025-12-22	30.100	30.550	30.100	30.200	30.200	90,067
2025-12-19	30.100	30.150	29.750	29.900	29.900	74,103
2025-12-18	30.300	30.300	29.900	30.000	30.000	92,017
2025-12-17	30.000	31.050	30.000	30.150	30.150	248,001
2025-12-16	30.150	30.200	29.600	29.900	29.900	112,223
2025-12-15	29.500	30.500	29.500	30.250	30.250	181,201
2025-12-12	30.050	30.450	29.700	29.700	29.700	224,272
2025-12-11	30.700	30.950	29.800	29.900	29.900	333,052
2025-12-10	30.000	30.350	29.500	29.600	29.600	87,086
2025-12-09	29.800	29.800	29.500	29.700	29.700	70,013
2025-12-08	29.800	29.800	29.600	29.700	29.700	99,012
2025-12-05	30.500	30.500	29.700	29.800	29.800	94,365
2025-12-04	30.100	30.850	30.100	30.150	30.150	155,001
2025-12-03	29.700	30.100	29.700	29.850	29.850	106,102
2025-12-02	29.850	29.850	29.500	29.500	29.500	92,044
2025-12-01	30.100	30.100	29.650	30.000	30.000	55,001
2025-11-28	30.400	30.600	29.900	30.000	30.000	102,031
2025-11-27	29.800	30.000	29.700	29.850	29.850	73,099
2025-11-26	29.650	30.000	29.650	29.800	29.800	126,329
2025-11-25	29.400	29.700	29.350	29.650	29.650	68,502
2025-11-24	29.000	29.350	29.000	29.300	29.300	99,002
2025-11-21	29.350	29.350	28.300	28.650	28.650	229,066
2025-11-20	29.300	29.900	29.200	29.350	29.350	127,000
2025-11-19	29.050	29.600	28.800	29.100	29.100	191,077
2025-11-18	30.200	30.200	29.350	29.500	29.500	184,002
2025-11-17	30.650	30.850	30.150	30.200	30.200	222,626
2025-11-14	30.600	31.150	30.600	30.800	30.800	302,679
2025-11-13	31.850	31.850	31.250	31.450	31.450	173,384
2025-11-12	32.650	32.650	31.700	31.800	31.800	185,031
2025-11-11	31.900	32.600	31.500	31.700	31.700	472,021
2025-11-10	31.700	32.000	30.500	30.700	30.700	381,150
2025-11-07	30.850	32.100	30.150	31.750	31.750	336,031
2025-11-06	31.000	31.000	30.700	30.900	30.900	90,599
2025-11-05	31.100	31.650	30.500	30.700	30.700	223,230
2025-11-04	32.300	32.300	31.650	31.700	31.700	157,100
2025-11-03	31.900	32.300	31.800	32.300	32.300	103,499
2025-10-31	32.200	32.200	31.600	31.800	31.800	163,299
2025-10-30	32.400	32.400	31.450	31.700	31.700	230,299
2025-10-29	32.650	32.650	32.150	32.200	32.200	79,199
2025-10-28	32.600	33.000	32.100	32.400	32.400	194,099
2025-10-27	32.100	32.400	31.750	32.200	32.200	156,498

← NewerPage 4 of 5 · 244 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.