Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	32.350	32.400	31.650	31.650	31.650	79,099
2025-07-28	32.700	32.700	32.100	32.350	32.350	60,001
2025-07-25	32.500	32.550	32.000	32.100	32.100	47,001
2025-07-24	32.200	33.000	31.750	32.500	32.500	204,100
2025-07-23	31.650	32.000	31.650	31.700	31.700	70,007
2025-07-22	32.500	32.500	31.200	31.300	31.300	142,002
2025-07-21	32.300	32.950	32.100	32.500	32.500	128,123
2025-07-18	32.900	33.000	32.300	32.500	32.500	80,020
2025-07-17	32.700	33.000	32.500	32.650	32.650	156,031
2025-07-16	32.000	32.950	31.950	32.250	32.250	351,040
2025-07-15	31.750	32.350	31.750	31.900	31.900	159,149
2025-07-14	31.600	32.250	31.550	31.850	31.850	128,000
2025-07-11	31.400	32.350	31.400	32.000	32.000	314,350
2025-07-10	30.900	30.900	30.400	30.650	30.650	81,050
2025-07-09	29.850	30.800	29.850	30.750	30.750	76,394
2025-07-08	30.300	30.400	29.850	30.250	30.250	179,299
2025-07-07	31.250	31.250	30.050	30.700	30.700	99,002
2025-07-04	32.100	32.100	30.850	30.900	30.900	173,024
2025-07-03	31.500	32.000	31.450	31.700	31.700	156,001
2025-07-02	31.500	31.600	31.000	31.150	31.150	109,062
2025-07-01	31.650	32.000	31.500	31.550	31.550	65,046
2025-06-30	32.250	32.250	31.450	31.500	31.500	201,000
2025-06-27	33.250	33.250	32.300	32.450	32.450	179,001
2025-06-26	32.850	33.850	32.850	33.200	33.200	231,135
2025-06-25	33.900	33.900	32.250	32.500	32.500	214,299
2025-06-24	31.450	33.250	31.450	32.750	32.750	310,219
2025-06-23	31.100	31.700	30.700	31.300	31.300	157,000
2025-06-20	32.600	32.600	31.800	32.050	32.050	116,040
2025-06-19	33.000	33.100	32.400	32.600	32.600	129,140
2025-06-18	33.000	33.400	32.900	33.300	33.300	130,099
2025-06-17	33.700	34.400	32.900	33.050	33.050	504,158
2025-06-16	32.900	32.900	32.300	32.600	32.600	139,102
2025-06-13	33.650	33.700	32.400	32.750	32.750	373,154
2025-06-12	34.450	34.450	33.900	33.950	33.950	175,002
2025-06-11	33.650	34.500	33.650	34.150	34.150	386,901
2025-06-10	33.900	34.400	33.650	33.650	33.650	334,000
2025-06-09	34.400	34.650	33.050	33.350	33.350	269,300
2025-06-06	33.400	33.500	32.700	33.250	33.250	145,021
2025-06-05	33.000	34.500	33.000	33.200	33.200	284,150
2025-06-04	32.250	33.500	32.250	32.900	32.900	251,022
2025-06-03	32.550	32.900	32.000	32.000	32.000	206,008
2025-06-02	33.950	33.950	32.200	32.500	32.500	484,219
2025-05-29	34.900	36.500	33.800	34.100	34.100	1,499,590
2025-05-28	32.700	33.850	32.600	33.650	33.650	466,499
2025-05-27	32.300	32.650	32.050	32.250	32.250	162,002
2025-05-26	33.150	33.400	32.350	32.600	32.600	296,410
2025-05-23	33.900	35.000	32.900	33.100	33.100	251,001
2025-05-22	34.050	35.200	32.950	32.950	32.950	1,227,031
2025-05-21	32.300	33.850	32.100	32.850	32.850	636,041
2025-05-20	31.650	32.150	31.500	31.750	31.750	160,002
2025-05-19	32.700	32.950	31.600	31.650	31.650	308,113
2025-05-16	33.800	34.000	33.150	33.500	33.500	259,000
2025-05-15	33.150	34.300	32.450	33.600	33.600	516,398
2025-05-14	31.400	33.500	31.400	33.250	33.250	804,055
2025-05-13	32.450	32.450	30.650	30.900	30.900	505,031
2025-05-12	30.550	31.400	30.100	31.300	31.300	631,103
2025-05-09	32.250	32.850	30.500	30.500	30.500	2,276,482
2025-05-08	28.550	29.900	28.550	29.900	29.900	416,210
2025-05-07	27.850	27.850	27.100	27.200	27.200	87,100
2025-05-06	27.000	27.850	27.000	27.500	27.500	49,008

← NewerPage 6 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.