Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.500	28.500	27.050	27.250	27.250	240,001
2025-05-02	27.800	28.600	27.800	28.500	28.500	108,030
2025-04-30	27.950	28.200	27.400	27.650	27.650	114,210
2025-04-29	26.800	28.050	26.800	27.950	27.950	197,175
2025-04-28	27.100	27.100	26.700	27.000	27.000	122,100
2025-04-25	26.100	26.450	26.050	26.350	26.350	133,000
2025-04-24	25.850	26.150	25.200	25.450	25.450	240,234
2025-04-23	25.850	26.200	25.700	25.750	25.750	93,004
2025-04-22	25.900	25.900	25.000	25.050	25.050	93,201
2025-04-21	27.150	27.150	25.550	25.550	25.550	107,002
2025-04-18	26.500	26.800	26.350	26.700	26.700	95,884
2025-04-17	26.250	26.700	26.000	26.450	26.450	115,003
2025-04-16	27.400	27.400	26.500	26.700	26.700	237,165
2025-04-15	26.700	27.300	26.250	27.050	27.050	299,003
2025-04-14	25.800	26.900	25.050	26.300	26.300	592,010
2025-04-11	23.500	24.750	23.500	24.500	24.500	862,004
2025-04-10	24.600	26.600	24.550	26.100	26.100	1,311,056
2025-04-09	24.400	24.400	24.400	24.400	24.400	223,071
2025-04-08	27.100	27.100	27.100	27.100	27.100	175,240
2025-04-07	30.100	30.100	30.100	30.100	30.100	28,015
2025-04-02	33.600	33.600	32.450	33.400	33.400	108,018
2025-04-01	32.500	33.550	32.500	33.400	33.400	187,199
2025-03-31	34.250	34.250	32.000	32.150	32.150	566,022
2025-03-28	36.350	36.600	35.000	35.500	35.500	321,698
2025-03-27	35.900	38.100	35.050	36.400	36.400	1,046,503
2025-03-26	35.000	35.550	34.950	35.250	35.250	90,049
2025-03-25	35.050	35.300	34.900	34.950	34.950	89,025
2025-03-24	35.650	35.650	35.000	35.000	35.000	86,015
2025-03-21	35.650	35.650	35.100	35.300	35.300	120,011
2025-03-20	35.800	36.700	35.350	35.650	35.650	214,211
2025-03-19	35.800	36.000	35.050	35.650	35.650	161,402
2025-03-18	36.300	36.800	35.550	35.600	35.600	250,399
2025-03-17	35.100	36.450	35.050	35.950	35.950	199,199
2025-03-14	34.700	35.050	34.250	34.950	34.950	264,628
2025-03-13	36.100	36.800	34.800	34.950	34.950	390,354
2025-03-12	35.300	36.700	34.800	35.550	35.550	449,102
2025-03-11	35.500	35.950	35.000	35.200	35.200	371,017
2025-03-10	37.500	37.500	36.750	36.850	36.850	165,198
2025-03-07	37.900	38.000	37.100	37.300	37.300	127,060
2025-03-06	38.750	38.750	37.850	37.850	37.850	76,698
2025-03-05	38.400	38.400	37.550	38.150	38.150	192,433
2025-03-04	37.400	38.450	37.000	38.300	38.300	133,005
2025-03-03	39.150	40.750	37.750	37.800	37.800	540,351
2025-02-27	40.700	40.700	39.050	39.600	39.600	256,200
2025-02-26	40.000	40.850	39.950	40.300	40.300	165,997
2025-02-25	40.700	41.250	40.000	40.100	40.100	177,099
2025-02-24	40.200	40.850	40.200	40.650	40.650	58,302
2025-02-21	40.400	41.250	40.400	40.650	40.650	105,399
2025-02-20	40.850	41.550	40.550	40.550	40.550	334,011
2025-02-19	40.400	41.300	40.200	41.100	41.100	266,196
2025-02-18	40.500	41.000	40.000	40.400	40.400	340,210
2025-02-17	39.500	40.800	39.500	40.350	40.350	152,016
2025-02-14	40.200	40.750	39.700	40.000	40.000	187,005
2025-02-13	40.800	40.800	39.900	39.900	39.900	238,230
2025-02-12	41.000	42.000	39.800	40.200	40.200	688,904
2025-02-11	42.500	42.500	40.100	41.000	41.000	1,899,685
2025-02-10	38.750	39.500	38.200	39.150	39.150	377,173
2025-02-07	38.000	39.500	38.000	38.650	38.650	563,004
2025-02-06	36.950	38.200	36.800	38.000	38.000	390,101
2025-02-05	36.150	37.600	35.900	36.650	36.650	397,199

← NewerPage 7 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.