Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.550	32.550	31.900	31.900	31.900	190,199
2025-10-22	32.300	32.550	32.300	32.550	32.550	162,112
2025-10-21	31.850	32.450	31.750	32.200	32.200	155,002
2025-10-20	31.500	32.000	31.500	31.850	31.850	151,133
2025-10-17	31.850	31.900	31.350	31.400	31.400	210,165
2025-10-16	32.050	32.500	31.750	31.850	31.850	181,111
2025-10-15	32.000	32.050	31.650	31.800	31.800	208,200
2025-10-14	32.500	33.050	31.800	32.050	32.050	671,460
2025-10-13	32.200	33.400	31.400	32.500	32.500	1,157,016
2025-10-09	34.500	34.800	34.300	34.350	34.350	173,100
2025-10-08	34.850	34.850	34.050	34.300	34.300	217,001
2025-10-07	34.900	35.900	34.600	34.900	34.900	251,015
2025-10-03	34.200	34.950	34.000	34.200	34.200	213,199
2025-10-02	34.450	34.800	34.050	34.150	34.150	179,036
2025-10-01	34.950	35.000	34.200	34.350	34.350	110,200
2025-09-30	34.300	34.650	34.250	34.550	34.550	148,199
2025-09-29	34.250	34.250	34.250	34.250	34.250	0
2025-09-26	34.900	35.000	33.850	34.250	34.250	339,292
2025-09-25	36.550	36.900	35.000	35.400	35.400	459,480
2025-09-24	36.950	36.950	35.950	36.300	36.300	270,996
2025-09-23	37.700	37.700	36.500	36.700	36.700	237,195
2025-09-22	36.750	38.300	36.250	37.350	37.350	459,401
2025-09-19	37.250	37.500	36.300	36.600	36.600	385,472
2025-09-18	37.200	37.700	37.000	37.050	37.050	436,218
2025-09-17	37.400	37.700	36.800	36.900	36.900	409,483
2025-09-16	38.550	39.600	37.400	37.550	37.550	1,012,636
2025-09-15	39.500	39.500	38.150	38.550	38.550	1,274,446
2025-09-12	38.000	40.700	36.900	39.400	39.400	4,010,414
2025-09-11	36.450	38.750	36.150	38.750	38.750	2,415,297
2025-09-10	34.300	35.300	33.900	35.250	35.250	370,236
2025-09-09	34.050	34.200	33.650	33.900	33.900	181,045
2025-09-08	33.700	34.150	33.400	33.900	33.900	220,005
2025-09-05	34.200	34.250	33.500	33.500	33.500	194,914
2025-09-04	33.600	34.100	33.550	34.100	34.100	195,293
2025-09-03	33.600	33.950	33.350	33.500	33.500	161,399
2025-09-02	34.800	34.800	33.150	33.550	33.550	260,069
2025-09-01	35.200	35.600	34.050	34.150	34.150	459,066
2025-08-29	37.450	37.950	35.000	35.100	35.100	1,763,200
2025-08-28	33.700	36.650	33.700	36.650	36.650	1,856,693
2025-08-27	33.500	33.700	33.200	33.350	33.350	219,001
2025-08-26	33.600	34.350	32.950	33.150	33.150	352,471
2025-08-25	31.600	32.700	31.600	32.500	32.500	205,548
2025-08-22	32.200	32.200	31.400	31.550	31.550	148,029
2025-08-21	31.650	32.200	31.500	31.850	31.850	63,027
2025-08-20	32.000	32.800	31.100	31.450	31.450	215,031
2025-08-19	33.000	33.150	32.200	32.200	32.200	111,001
2025-08-18	32.700	33.100	32.600	32.950	32.950	168,304
2025-08-15	33.300	33.700	32.450	32.700	32.700	322,003
2025-08-14	32.450	32.900	32.300	32.750	32.750	303,139
2025-08-13	32.000	32.650	31.850	32.300	32.300	252,001
2025-08-12	31.400	31.800	31.250	31.700	31.700	159,201
2025-08-11	32.000	32.000	31.400	31.550	31.550	134,799
2025-08-08	32.500	32.850	31.800	31.900	31.900	360,200
2025-08-07	35.100	35.100	32.850	32.950	32.950	337,002
2025-08-06	32.750	32.750	32.300	32.500	32.500	63,075
2025-08-05	32.350	33.050	32.150	32.750	32.750	205,205
2025-08-04	31.350	32.200	31.150	32.200	32.200	119,692
2025-08-01	31.350	31.350	31.350	31.350	31.350	224,835
2025-07-31	31.600	32.050	31.300	31.350	31.350	127,398
2025-07-30	31.650	31.700	31.400	31.450	31.450	126,010

← NewerPage 5 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.