Thermaltake Technology Co., Ltd. (TPEX:3540)
Taiwan · Delayed Price · Currency is TWD 37.05
+0.15 (0.41%)
Sep 18, 2025, 1:30 PM CST
Thermaltake Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 37.40 | 37.70 | 36.80 | 36.90 | 36.90 | -1.73% | 412,922 |
| 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 |
| Aug 12, 2025 | 31.40 | 31.80 | 31.25 | 31.70 | 31.70 | 0.48% | 160,314 |
| Aug 11, 2025 | 32.00 | 32.00 | 31.40 | 31.55 | 31.55 | -1.10% | 137,839 |
| Aug 8, 2025 | 32.50 | 32.85 | 31.80 | 31.90 | 31.90 | -3.19% | 363,074 |
| Aug 7, 2025 | 35.10 | 35.10 | 32.85 | 32.95 | 32.95 | 1.38% | 340,165 |
| Aug 6, 2025 | 32.75 | 32.75 | 32.30 | 32.50 | 32.50 | -0.76% | 64,464 |
| Aug 5, 2025 | 32.35 | 33.05 | 32.15 | 32.75 | 32.75 | 1.71% | 206,327 |
| Aug 4, 2025 | 31.35 | 32.20 | 31.15 | 32.20 | 32.20 | 1.58% | 120,172 |
| Aug 1, 2025 | 31.15 | 32.25 | 31.00 | 31.70 | 31.70 | 1.12% | 225,258 |
| Jul 31, 2025 | 31.60 | 32.05 | 31.30 | 31.35 | 31.35 | -0.32% | 127,998 |
| Jul 30, 2025 | 31.65 | 31.70 | 31.40 | 31.45 | 31.45 | -0.63% | 127,159 |
| Jul 29, 2025 | 32.35 | 32.40 | 31.65 | 31.65 | 31.65 | -2.16% | 79,540 |
| Jul 28, 2025 | 32.70 | 32.70 | 32.10 | 32.35 | 32.35 | 0.78% | 60,762 |
| Jul 25, 2025 | 32.50 | 32.55 | 32.00 | 32.10 | 32.10 | -1.23% | 47,396 |
| Jul 24, 2025 | 32.20 | 33.00 | 31.75 | 32.50 | 32.50 | 2.52% | 206,369 |
| Jul 23, 2025 | 31.65 | 32.00 | 31.65 | 31.70 | 31.70 | 1.28% | 70,395 |
| Jul 22, 2025 | 32.50 | 32.50 | 31.20 | 31.30 | 31.30 | -3.69% | 144,404 |
| Jul 21, 2025 | 32.30 | 32.95 | 32.10 | 32.50 | 32.50 | - | 128,465 |
| Jul 18, 2025 | 32.90 | 33.00 | 32.30 | 32.50 | 32.50 | -0.46% | 81,542 |
| Jul 17, 2025 | 32.70 | 33.00 | 32.50 | 32.65 | 32.65 | 1.24% | 157,318 |
| Jul 16, 2025 | 32.00 | 32.95 | 31.95 | 32.25 | 32.25 | 1.10% | 353,515 |
| Jul 15, 2025 | 31.75 | 32.35 | 31.75 | 31.90 | 31.90 | 0.16% | 159,592 |
| Jul 14, 2025 | 31.60 | 32.25 | 31.55 | 31.85 | 31.85 | -0.47% | 128,747 |
| Jul 11, 2025 | 31.40 | 32.35 | 31.40 | 32.00 | 32.00 | 4.40% | 318,130 |
| Jul 10, 2025 | 30.90 | 30.90 | 30.40 | 30.65 | 30.65 | -0.33% | 83,243 |