Thermaltake Technology Co., Ltd. (TPEX:3540)
Taiwan · Delayed Price · Currency is TWD 30.25
-0.15 (-0.49%)
At close: Dec 26, 2025
Thermaltake Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.40 | 30.55 | 30.05 | 30.25 | 30.25 | -0.49% | 163,774 |
| Dec 24, 2025 | 30.90 | 30.90 | 30.35 | 30.40 | 30.40 | -1.62% | 132,871 |
| Dec 23, 2025 | 30.75 | 31.40 | 30.65 | 30.90 | 30.90 | 2.32% | 210,323 |
| Dec 22, 2025 | 30.10 | 30.55 | 30.10 | 30.20 | 30.20 | 1.00% | 91,383 |
| Dec 19, 2025 | 30.10 | 30.15 | 29.75 | 29.90 | 29.90 | -0.33% | 75,439 |
| Dec 18, 2025 | 30.30 | 30.30 | 29.90 | 30.00 | 30.00 | -0.50% | 92,634 |
| Dec 17, 2025 | 30.00 | 31.05 | 30.00 | 30.15 | 30.15 | 0.84% | 252,367 |
| Dec 16, 2025 | 30.15 | 30.20 | 29.60 | 29.90 | 29.90 | -1.16% | 114,601 |
| Dec 15, 2025 | 29.50 | 30.50 | 29.50 | 30.25 | 30.25 | 1.85% | 182,164 |
| Dec 12, 2025 | 30.05 | 30.45 | 29.70 | 29.70 | 29.70 | -0.67% | 226,933 |
| Dec 11, 2025 | 30.70 | 30.95 | 29.80 | 29.90 | 29.90 | 1.01% | 334,606 |
| Dec 10, 2025 | 30.00 | 30.35 | 29.50 | 29.60 | 29.60 | -0.34% | 88,459 |
| Dec 9, 2025 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | - | 73,685 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.60 | 29.70 | 29.70 | -0.34% | 99,583 |
| Dec 5, 2025 | 30.50 | 30.50 | 29.70 | 29.80 | 29.80 | -1.16% | 95,420 |
| Dec 4, 2025 | 30.10 | 30.85 | 30.10 | 30.15 | 30.15 | 1.01% | 156,055 |
| Dec 3, 2025 | 29.70 | 30.10 | 29.70 | 29.85 | 29.85 | 1.19% | 108,375 |
| Dec 2, 2025 | 29.85 | 29.85 | 29.50 | 29.50 | 29.50 | -1.67% | 93,780 |
| Dec 1, 2025 | 30.10 | 30.10 | 29.65 | 30.00 | 30.00 | - | 56,694 |
| Nov 28, 2025 | 30.40 | 30.60 | 29.90 | 30.00 | 30.00 | 0.50% | 102,950 |
| Nov 27, 2025 | 29.80 | 30.00 | 29.70 | 29.85 | 29.85 | 0.17% | 74,087 |
| Nov 26, 2025 | 29.65 | 30.00 | 29.65 | 29.80 | 29.80 | 0.51% | 126,773 |
| Nov 25, 2025 | 29.40 | 29.70 | 29.35 | 29.65 | 29.65 | 1.19% | 69,377 |
| Nov 24, 2025 | 29.00 | 29.35 | 29.00 | 29.30 | 29.30 | 2.27% | 100,403 |
| Nov 21, 2025 | 29.35 | 29.35 | 28.30 | 28.65 | 28.65 | -2.39% | 230,149 |
| Nov 20, 2025 | 29.30 | 29.90 | 29.20 | 29.35 | 29.35 | 0.86% | 127,609 |
| Nov 19, 2025 | 29.05 | 29.60 | 28.80 | 29.10 | 29.10 | -1.36% | 193,209 |
| Nov 18, 2025 | 30.20 | 30.20 | 29.35 | 29.50 | 29.50 | -2.32% | 188,264 |
| Nov 17, 2025 | 30.65 | 30.85 | 30.15 | 30.20 | 30.20 | -1.95% | 228,812 |
| Nov 14, 2025 | 30.60 | 31.15 | 30.60 | 30.80 | 30.80 | -2.07% | 304,650 |
| Nov 13, 2025 | 31.85 | 31.85 | 31.25 | 31.45 | 31.45 | -1.10% | 174,988 |
| Nov 12, 2025 | 32.65 | 32.65 | 31.70 | 31.80 | 31.80 | 0.32% | 188,151 |
| Nov 11, 2025 | 31.90 | 32.60 | 31.50 | 31.70 | 31.70 | 3.26% | 476,242 |
| Nov 10, 2025 | 31.70 | 32.00 | 30.50 | 30.70 | 30.70 | -3.31% | 383,042 |
| Nov 7, 2025 | 30.85 | 32.10 | 30.15 | 31.75 | 31.75 | 2.75% | 338,749 |
| Nov 6, 2025 | 31.00 | 31.00 | 30.70 | 30.90 | 30.90 | 0.65% | 91,397 |
| Nov 5, 2025 | 31.10 | 31.65 | 30.50 | 30.70 | 30.70 | -3.15% | 225,957 |
| Nov 4, 2025 | 32.30 | 32.30 | 31.65 | 31.70 | 31.70 | -1.86% | 158,030 |
| Nov 3, 2025 | 31.90 | 32.30 | 31.80 | 32.30 | 32.30 | 1.57% | 105,448 |
| Oct 31, 2025 | 32.20 | 32.20 | 31.60 | 31.80 | 31.80 | 0.32% | 163,928 |
| Oct 30, 2025 | 32.40 | 32.40 | 31.45 | 31.70 | 31.70 | -1.55% | 234,188 |
| Oct 29, 2025 | 32.65 | 32.65 | 32.15 | 32.20 | 32.20 | -0.62% | 82,364 |
| Oct 28, 2025 | 32.60 | 33.00 | 32.10 | 32.40 | 32.40 | 0.62% | 195,275 |
| Oct 27, 2025 | 32.10 | 32.40 | 31.75 | 32.20 | 32.20 | 0.94% | 157,361 |
| Oct 23, 2025 | 32.55 | 32.55 | 31.90 | 31.90 | 31.90 | -2.00% | 191,597 |
| 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 |