Thermaltake Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	37.100	37.100	37.100	37.100	37.100	0
2024-10-30	37.650	38.250	37.100	37.100	37.100	81,000
2024-10-29	37.700	37.850	37.000	37.350	37.350	126,000
2024-10-28	38.950	39.050	37.700	37.700	37.700	427,000
2024-10-25	38.000	38.400	37.950	38.200	38.200	209,000
2024-10-24	38.900	39.450	38.000	38.000	38.000	213,000
2024-10-23	38.300	38.800	38.300	38.800	38.800	166,000
2024-10-22	38.750	38.800	38.250	38.300	38.300	124,000
2024-10-21	38.000	39.250	38.000	38.750	38.750	349,000
2024-10-18	38.900	38.900	37.700	37.700	37.700	220,000
2024-10-17	38.000	38.950	37.850	38.500	38.500	492,000
2024-10-16	37.300	37.350	36.800	37.100	37.100	123,000
2024-10-15	37.350	38.650	37.250	37.400	37.400	372,000
2024-10-14	36.750	37.300	36.650	36.850	36.850	103,000
2024-10-11	38.000	38.100	36.800	36.800	36.800	183,000
2024-10-09	38.900	39.350	37.400	37.550	37.550	256,000
2024-10-08	39.200	39.600	38.050	38.200	38.200	448,000
2024-10-07	38.600	39.850	37.900	38.650	38.650	809,000
2024-10-04	37.050	39.600	37.050	38.150	38.150	941,000
2024-10-03	36.850	36.850	36.850	36.850	36.850	0
2024-10-02	36.850	36.850	36.850	36.850	36.850	0
2024-10-01	37.150	37.800	36.650	36.850	36.850	638,000
2024-09-30	37.050	37.550	36.500	36.650	36.650	253,000
2024-09-27	37.200	37.400	36.650	37.200	37.200	275,000
2024-09-26	37.000	37.300	36.600	36.650	36.650	224,000
2024-09-25	36.500	37.000	36.100	36.850	36.850	237,000
2024-09-24	36.200	36.400	35.800	36.000	36.000	134,000
2024-09-23	36.750	36.750	35.950	36.200	36.200	188,000
2024-09-20	37.350	37.350	36.050	36.100	36.100	188,000
2024-09-19	36.750	36.750	36.150	36.500	36.500	194,000
2024-09-18	36.600	37.550	35.800	35.800	35.800	255,000
2024-09-16	36.150	36.700	35.900	36.500	36.500	175,000
2024-09-13	35.750	35.900	35.250	35.700	35.700	144,000
2024-09-12	35.850	35.850	35.150	35.500	35.500	122,000
2024-09-11	35.000	35.300	34.500	34.800	34.800	179,000
2024-09-10	36.500	37.500	34.700	35.050	35.050	317,000
2024-09-09	34.400	36.000	34.400	35.850	35.850	187,000
2024-09-06	35.800	36.250	35.450	35.650	35.650	174,000
2024-09-05	37.000	37.500	35.700	35.700	35.700	358,000
2024-09-04	35.300	37.250	35.200	36.500	36.500	443,000
2024-09-03	39.850	39.850	38.500	38.500	38.500	283,000
2024-09-02	40.100	40.100	39.150	39.150	39.150	200,000
2024-08-30	40.350	41.600	39.500	39.500	39.500	971,000
2024-08-29	40.100	40.950	39.450	40.450	40.450	579,000
2024-08-28	41.500	41.500	40.200	40.300	40.300	842,000
2024-08-27	43.350	43.350	40.750	41.700	41.700	5,162,000
2024-08-26	39.000	40.700	38.100	40.700	40.700	1,619,000
2024-08-23	37.100	37.400	36.300	37.000	37.000	195,000
2024-08-22	37.450	37.950	37.100	37.150	37.150	172,000
2024-08-21	37.950	37.950	37.200	37.300	37.300	145,000
2024-08-20	37.450	38.500	37.400	37.600	37.600	439,000
2024-08-19	36.900	37.500	36.450	36.900	36.900	258,000
2024-08-16	36.250	36.900	36.250	36.600	36.600	311,000
2024-08-15	36.150	36.500	35.700	35.850	35.850	122,000
2024-08-14	35.850	36.500	35.650	36.100	36.100	290,000
2024-08-13	36.400	36.400	35.400	35.550	35.550	336,000
2024-08-12	36.000	36.500	35.650	36.000	36.000	341,000
2024-08-09	36.500	36.800	35.600	35.700	35.700	282,000
2024-08-08	36.300	36.350	35.100	35.500	35.500	413,000
2024-08-07	34.400	36.350	34.200	36.350	36.350	809,000

← NewerPage 9 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.