Thermaltake Technology Co., Ltd. (TPEX:3540)
Taiwan · Delayed Price · Currency is TWD 21.10
+0.60 (2.93%)
Nov 13, 2026, 11:40 AM CST
Thermaltake Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.55 | 21.15 | 20.55 | 21.10 | - | 2.93% | 67,338 |
| Nov 12, 2026 | 21.00 | 21.30 | 20.50 | 20.50 | - | -2.38% | 165,980 |
| Nov 11, 2026 | 21.05 | 21.05 | 20.75 | 21.00 | 21.00 | -0.24% | 91,177 |
| Nov 10, 2026 | 20.95 | 21.55 | 20.80 | 21.05 | 21.05 | 0.72% | 208,807 |
| Nov 9, 2026 | 21.00 | 21.55 | 20.75 | 20.90 | 20.90 | 2.45% | 127,518 |
| Nov 6, 2026 | 19.90 | 20.70 | 19.40 | 20.40 | 20.40 | -3.77% | 270,975 |
| Nov 5, 2026 | 22.55 | 22.55 | 21.20 | 21.20 | 21.20 | -4.50% | 309,415 |
| Nov 4, 2026 | 21.80 | 23.00 | 21.00 | 22.20 | 22.20 | 2.30% | 380,481 |
| Nov 3, 2026 | 22.50 | 22.50 | 21.60 | 21.70 | 21.70 | -3.77% | 233,627 |
| Nov 2, 2026 | 23.00 | 23.10 | 22.40 | 22.55 | 22.55 | -1.53% | 275,026 |
| Oct 30, 2026 | 24.70 | 24.70 | 22.45 | 22.90 | 22.90 | -8.03% | 583,491 |
| Oct 29, 2026 | 25.35 | 25.35 | 24.70 | 24.90 | 24.90 | -1.78% | 329,840 |
| Oct 28, 2026 | 24.85 | 25.60 | 24.85 | 25.35 | 25.35 | 3.05% | 431,469 |
| Oct 27, 2026 | 25.10 | 25.20 | 24.30 | 24.60 | 24.60 | -2.38% | 451,931 |
| Oct 22, 2026 | 25.25 | 25.35 | 24.95 | 25.20 | 25.20 | -0.20% | 454,224 |
| Oct 21, 2026 | 25.25 | 25.45 | 24.85 | 25.25 | 25.25 | 1.00% | 381,528 |
| Oct 20, 2026 | 25.35 | 25.90 | 24.60 | 25.00 | 25.00 | 1.83% | 997,815 |
| Oct 19, 2026 | 24.15 | 25.00 | 24.15 | 24.55 | 24.55 | -0.41% | 231,693 |
| Oct 16, 2026 | 25.10 | 25.15 | 24.60 | 24.65 | 24.65 | -1.40% | 282,032 |
| Oct 15, 2026 | 25.30 | 25.50 | 24.65 | 25.00 | 25.00 | -1.96% | 664,493 |
| Oct 14, 2026 | 24.75 | 26.25 | 24.40 | 25.50 | 25.50 | 3.87% | 1,630,233 |
| Oct 13, 2026 | 23.85 | 25.00 | 23.75 | 24.55 | 24.55 | 3.59% | 732,944 |
| Oct 12, 2026 | 23.80 | 23.85 | 23.50 | 23.70 | 23.70 | -0.42% | 161,060 |
| Oct 8, 2026 | 24.00 | 24.00 | 23.65 | 23.80 | 23.80 | -0.83% | 122,223 |
| Oct 7, 2026 | 24.00 | 24.05 | 23.75 | 24.00 | 24.00 | - | 227,383 |
| Oct 6, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -2.44% | 490,549 |
| Oct 5, 2026 | 23.65 | 25.15 | 23.45 | 24.60 | 24.60 | 5.13% | 1,633,483 |
| Oct 2, 2026 | 23.10 | 23.45 | 22.85 | 23.40 | 23.40 | 1.30% | 128,744 |
| Oct 1, 2026 | 23.00 | 23.35 | 22.90 | 23.10 | 23.10 | 0.22% | 200,223 |
| Sep 30, 2026 | 22.85 | 23.05 | 22.75 | 23.05 | 23.05 | 1.54% | 161,052 |
| Sep 29, 2026 | 22.75 | 23.00 | 22.65 | 22.70 | 22.70 | -0.22% | 205,017 |
| Sep 24, 2026 | 22.90 | 22.90 | 22.75 | 22.75 | 22.75 | -1.30% | 70,803 |
| Sep 23, 2026 | 23.00 | 23.10 | 22.80 | 23.05 | 23.05 | 0.22% | 109,065 |
| Sep 22, 2026 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -1.92% | 201,643 |
| Sep 21, 2026 | 23.35 | 24.25 | 23.15 | 23.45 | 23.45 | 0.43% | 426,727 |
| Sep 18, 2026 | 23.15 | 23.40 | 22.80 | 23.35 | 23.35 | 1.52% | 271,207 |
| Sep 17, 2026 | 23.00 | 23.30 | 22.90 | 23.00 | 23.00 | 0.22% | 194,009 |
| Sep 16, 2026 | 21.60 | 23.25 | 21.60 | 22.95 | 22.95 | 4.79% | 411,911 |
| Sep 15, 2026 | 22.55 | 22.55 | 21.90 | 21.90 | 21.90 | -3.52% | 448,202 |
| Sep 14, 2026 | 22.10 | 22.80 | 22.00 | 22.70 | 22.70 | 2.48% | 278,044 |
| Sep 11, 2026 | 22.10 | 22.40 | 22.05 | 22.15 | 22.15 | -0.67% | 181,115 |
| Sep 10, 2026 | 22.70 | 22.70 | 22.25 | 22.30 | 22.30 | -1.76% | 221,181 |
| Sep 9, 2026 | 23.20 | 23.20 | 22.70 | 22.70 | 22.70 | -1.30% | 224,615 |
| Sep 8, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -1.29% | 232,421 |
| Sep 7, 2026 | 23.80 | 23.80 | 23.15 | 23.30 | 23.30 | -1.48% | 207,983 |
| Sep 4, 2026 | 23.50 | 23.80 | 23.15 | 23.65 | 23.65 | 1.94% | 263,604 |
| Sep 3, 2026 | 24.15 | 24.25 | 23.20 | 23.20 | 23.20 | -4.33% | 837,309 |
| Sep 2, 2026 | 24.40 | 25.00 | 24.00 | 24.25 | 24.25 | -0.61% | 707,292 |
| Sep 1, 2026 | 25.55 | 25.55 | 24.40 | 24.40 | 24.40 | -4.31% | 2,291,704 |
| Aug 31, 2026 | 23.00 | 25.50 | 23.00 | 25.50 | 25.50 | 9.91% | 1,941,807 |