Thermaltake Technology Co., Ltd. (TPEX:3540)
Taiwan · Delayed Price · Currency is TWD 32.20
+0.30 (0.94%)
Oct 27, 2025, 1:30 PM CST
Thermaltake Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.55 | 32.55 | 31.90 | 31.90 | 31.90 | -2.00% | 191,398 |
| Oct 22, 2025 | 32.30 | 32.55 | 32.30 | 32.55 | 32.55 | 1.09% | 163,314 |
| Oct 21, 2025 | 31.85 | 32.45 | 31.75 | 32.20 | 32.20 | 1.10% | 156,146 |
| Oct 20, 2025 | 31.50 | 32.00 | 31.50 | 31.85 | 31.85 | 1.43% | 152,897 |
| Oct 17, 2025 | 31.85 | 31.90 | 31.35 | 31.40 | 31.40 | -1.41% | 212,256 |
| Oct 16, 2025 | 32.05 | 32.50 | 31.75 | 31.85 | 31.85 | 0.16% | 182,418 |
| Oct 15, 2025 | 32.00 | 32.05 | 31.65 | 31.80 | 31.80 | -0.78% | 211,153 |
| Oct 14, 2025 | 32.50 | 33.05 | 31.80 | 32.05 | 32.05 | -1.38% | 674,562 |
| Oct 13, 2025 | 32.20 | 33.40 | 31.40 | 32.50 | 32.50 | -5.39% | 1,165,065 |
| Oct 9, 2025 | 34.50 | 34.80 | 34.30 | 34.35 | 34.35 | 0.15% | 175,306 |
| Oct 8, 2025 | 34.85 | 34.85 | 34.05 | 34.30 | 34.30 | -1.72% | 219,424 |
| Oct 7, 2025 | 34.90 | 35.90 | 34.60 | 34.90 | 34.90 | 2.05% | 253,248 |
| Oct 3, 2025 | 34.20 | 34.95 | 34.00 | 34.20 | 34.20 | 0.15% | 214,844 |
| Oct 2, 2025 | 34.45 | 34.80 | 34.05 | 34.15 | 34.15 | -0.58% | 182,192 |
| Oct 1, 2025 | 34.95 | 35.00 | 34.20 | 34.35 | 34.35 | -0.58% | 111,991 |
| Sep 30, 2025 | 34.30 | 34.65 | 34.25 | 34.55 | 34.55 | 0.88% | 150,973 |
| Sep 29, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Sep 26, 2025 | 34.90 | 35.00 | 33.85 | 34.25 | 34.25 | -3.25% | 343,744 |
| Sep 25, 2025 | 36.55 | 36.90 | 35.00 | 35.40 | 35.40 | -2.48% | 462,297 |
| Sep 24, 2025 | 36.95 | 36.95 | 35.95 | 36.30 | 36.30 | -1.09% | 273,759 |
| Sep 23, 2025 | 37.70 | 37.70 | 36.50 | 36.70 | 36.70 | -1.74% | 238,851 |
| Sep 22, 2025 | 36.75 | 38.30 | 36.25 | 37.35 | 37.35 | 2.05% | 461,111 |
| Sep 19, 2025 | 37.25 | 37.50 | 36.30 | 36.60 | 36.60 | -1.21% | 387,915 |
| Sep 18, 2025 | 37.20 | 37.70 | 37.00 | 37.05 | 37.05 | 0.41% | 438,202 |
| Sep 17, 2025 | 37.40 | 37.70 | 36.80 | 36.90 | 36.90 | -1.73% | 413,405 |
| Sep 16, 2025 | 38.55 | 39.60 | 37.40 | 37.55 | 37.55 | -2.59% | 1,019,164 |
| Sep 15, 2025 | 39.50 | 39.50 | 38.15 | 38.55 | 38.55 | -2.16% | 1,282,791 |
| Sep 12, 2025 | 38.00 | 40.70 | 36.90 | 39.40 | 39.40 | 1.68% | 4,963,680 |
| Sep 11, 2025 | 36.45 | 38.75 | 36.15 | 38.75 | 38.75 | 9.93% | 2,432,635 |
| Sep 10, 2025 | 34.30 | 35.30 | 33.90 | 35.25 | 35.25 | 3.98% | 376,645 |
| Sep 9, 2025 | 34.05 | 34.20 | 33.65 | 33.90 | 33.90 | - | 182,665 |
| Sep 8, 2025 | 33.70 | 34.15 | 33.40 | 33.90 | 33.90 | 1.19% | 222,720 |
| Sep 5, 2025 | 34.20 | 34.25 | 33.50 | 33.50 | 33.50 | -1.76% | 196,393 |
| Sep 4, 2025 | 33.60 | 34.10 | 33.55 | 34.10 | 34.10 | 1.79% | 196,984 |
| Sep 3, 2025 | 33.60 | 33.95 | 33.35 | 33.50 | 33.50 | -0.15% | 162,198 |
| Sep 2, 2025 | 34.80 | 34.80 | 33.15 | 33.55 | 33.55 | -1.76% | 262,629 |
| Sep 1, 2025 | 35.20 | 35.60 | 34.05 | 34.15 | 34.15 | -2.71% | 461,380 |
| Aug 29, 2025 | 37.45 | 37.95 | 35.00 | 35.10 | 35.10 | -4.23% | 1,771,578 |
| Aug 28, 2025 | 33.70 | 36.65 | 33.70 | 36.65 | 36.65 | 9.90% | 1,873,811 |
| Aug 27, 2025 | 33.50 | 33.70 | 33.20 | 33.35 | 33.35 | 0.60% | 220,930 |
| Aug 26, 2025 | 33.60 | 34.35 | 32.95 | 33.15 | 33.15 | 2.00% | 354,862 |
| Aug 25, 2025 | 31.60 | 32.70 | 31.60 | 32.50 | 32.50 | 3.01% | 207,671 |
| Aug 22, 2025 | 32.20 | 32.20 | 31.40 | 31.55 | 31.55 | -0.94% | 150,508 |
| Aug 21, 2025 | 31.65 | 32.20 | 31.50 | 31.85 | 31.85 | 1.27% | 63,757 |
| Aug 20, 2025 | 32.00 | 32.80 | 31.10 | 31.45 | 31.45 | -2.33% | 217,581 |
| Aug 19, 2025 | 33.00 | 33.15 | 32.20 | 32.20 | 32.20 | -2.28% | 114,837 |
| Aug 18, 2025 | 32.70 | 33.10 | 32.60 | 32.95 | 32.95 | 0.76% | 170,685 |
| Aug 15, 2025 | 33.30 | 33.70 | 32.45 | 32.70 | 32.70 | -0.15% | 325,925 |
| Aug 14, 2025 | 32.45 | 32.90 | 32.30 | 32.75 | 32.75 | 1.39% | 305,773 |
| Aug 13, 2025 | 32.00 | 32.65 | 31.85 | 32.30 | 32.30 | 1.89% | 254,402 |