Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	34.000	36.300	33.950	35.900	35.900	314,194
2025-02-03	33.800	34.000	33.250	33.900	33.900	85,022
2025-01-22	34.150	34.200	33.550	34.000	34.000	69,000
2025-01-21	33.650	33.800	33.500	33.600	33.600	55,000
2025-01-20	33.100	33.900	33.100	33.550	33.550	64,000
2025-01-17	34.000	34.050	33.450	33.500	33.500	73,000
2025-01-16	33.500	33.950	33.500	33.500	33.500	75,000
2025-01-15	33.700	34.000	33.200	33.350	33.350	106,000
2025-01-14	33.300	33.850	33.200	33.700	33.700	116,000
2025-01-13	35.200	35.200	33.200	33.300	33.300	323,000
2025-01-10	35.400	36.500	35.400	35.450	35.450	149,000
2025-01-09	36.800	36.900	35.300	35.400	35.400	147,000
2025-01-08	36.550	37.000	36.250	36.700	36.700	146,000
2025-01-07	37.300	37.300	36.550	36.550	36.550	269,000
2025-01-06	36.500	37.050	36.350	36.600	36.600	208,000
2025-01-03	36.800	37.000	35.500	36.250	36.250	228,000
2025-01-02	37.050	37.300	36.300	36.650	36.650	290,000
2024-12-31	36.700	37.400	36.450	37.000	37.000	568,000
2024-12-30	36.250	36.600	35.850	36.450	36.450	183,000
2024-12-27	38.650	38.650	36.150	36.200	36.200	205,000
2024-12-26	35.750	36.700	35.750	36.400	36.400	198,000
2024-12-25	35.800	36.300	35.700	35.800	35.800	186,000
2024-12-24	35.600	36.100	35.000	35.500	35.500	188,000
2024-12-23	35.600	36.200	35.350	35.350	35.350	411,000
2024-12-20	35.000	36.100	35.000	35.150	35.150	143,000
2024-12-19	34.650	35.750	34.600	35.100	35.100	208,000
2024-12-18	35.100	35.450	34.800	35.300	35.300	126,000
2024-12-17	36.000	36.200	35.000	35.300	35.300	253,000
2024-12-16	36.200	37.000	35.250	35.600	35.600	626,000
2024-12-13	36.950	37.600	36.050	36.400	36.400	269,000
2024-12-12	37.950	37.950	37.000	37.000	37.000	144,000
2024-12-11	37.000	37.400	36.800	37.000	37.000	192,000
2024-12-10	37.700	38.000	37.150	37.250	37.250	245,000
2024-12-09	39.300	40.600	37.800	38.000	38.000	349,000
2024-12-06	39.250	40.100	38.850	39.500	39.500	565,000
2024-12-05	40.400	42.900	39.800	40.100	40.100	1,838,000
2024-12-04	37.750	39.500	36.950	39.000	39.000	710,000
2024-12-03	36.900	37.200	36.800	36.900	36.900	147,000
2024-12-02	36.800	37.300	36.500	36.500	36.500	122,000
2024-11-29	36.300	37.850	36.250	36.800	36.800	250,000
2024-11-28	36.850	36.900	36.050	36.600	36.600	219,000
2024-11-27	38.600	38.600	36.800	36.800	36.800	296,000
2024-11-26	38.850	39.200	38.300	38.300	38.300	393,000
2024-11-25	38.650	38.800	38.050	38.050	38.050	128,000
2024-11-22	39.000	39.400	38.550	38.600	38.600	241,000
2024-11-21	38.500	38.750	37.750	38.700	38.700	374,000
2024-11-20	38.650	38.900	37.550	38.500	38.500	270,017
2024-11-19	37.800	39.600	37.800	38.300	38.300	1,240,000
2024-11-18	37.550	37.950	36.900	37.400	37.400	246,000
2024-11-15	37.800	37.800	36.850	37.550	37.550	251,000
2024-11-14	37.650	37.650	36.850	36.850	36.850	123,000
2024-11-13	37.500	38.350	37.250	37.500	37.500	123,000
2024-11-12	37.850	38.900	37.300	37.500	37.500	174,000
2024-11-11	37.900	38.150	37.200	37.300	37.300	108,000
2024-11-08	39.500	39.500	37.850	37.900	37.900	253,000
2024-11-07	38.450	39.500	37.300	39.100	39.100	825,000
2024-11-06	37.150	37.300	36.600	36.900	36.900	358,000
2024-11-05	36.950	38.450	36.950	37.800	37.800	187,000
2024-11-04	37.650	37.650	36.950	36.950	36.950	119,000
2024-11-01	37.300	37.600	36.950	37.600	37.600	104,000

← NewerPage 8 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.