Thermaltake Technology Co., Ltd. (TPEX:3540)
Taiwan · Delayed Price · Currency is TWD 23.80
+2.15 (9.93%)
Aug 21, 2026, 1:30 PM CST
Thermaltake Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 20.85 | 22.00 | 20.60 | 21.65 | 21.65 | 7.44% | 1,354,454 |
| Aug 19, 2026 | 20.25 | 20.50 | 20.05 | 20.15 | 20.15 | -0.98% | 153,215 |
| Aug 18, 2026 | 20.65 | 20.65 | 20.20 | 20.35 | 20.35 | -0.49% | 59,868 |
| Aug 17, 2026 | 20.70 | 20.70 | 20.30 | 20.45 | 20.45 | -1.21% | 126,543 |
| Aug 14, 2026 | 20.95 | 20.95 | 20.70 | 20.70 | 20.70 | -0.96% | 145,540 |
| Aug 13, 2026 | 21.15 | 21.30 | 20.80 | 20.90 | 20.90 | -0.48% | 178,587 |
| Aug 12, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 1.20% | 147,751 |
| Aug 11, 2026 | 20.95 | 20.95 | 20.35 | 20.75 | 20.75 | -0.95% | 181,170 |
| Aug 10, 2026 | 20.80 | 21.45 | 20.80 | 20.95 | 20.95 | 1.21% | 557,975 |
| Aug 7, 2026 | 20.90 | 20.90 | 20.40 | 20.70 | 20.70 | 1.47% | 129,737 |
| Aug 6, 2026 | 20.30 | 20.40 | 20.00 | 20.40 | 20.40 | 0.49% | 80,394 |
| Aug 5, 2026 | 20.50 | 20.65 | 20.20 | 20.30 | 20.30 | 0.50% | 105,894 |
| Aug 4, 2026 | 20.10 | 20.45 | 20.00 | 20.20 | 20.20 | -0.25% | 89,407 |
| Aug 3, 2026 | 19.40 | 20.50 | 19.30 | 20.25 | 20.25 | 4.11% | 185,555 |
| Jul 31, 2026 | 19.75 | 20.05 | 19.45 | 19.45 | 19.45 | 0.78% | 348,003 |
| Jul 30, 2026 | 19.35 | 19.40 | 19.00 | 19.30 | 19.30 | -0.26% | 239,907 |
| Jul 29, 2026 | 20.40 | 20.45 | 18.90 | 19.35 | 19.35 | -4.88% | 566,226 |
| Jul 28, 2026 | 20.55 | 20.90 | 20.50 | 20.60 | 20.34 | -4.19% | 293,224 |
| Jul 27, 2026 | 21.60 | 21.65 | 21.25 | 21.50 | 21.23 | -1.38% | 190,639 |
| Jul 24, 2026 | 21.80 | 22.75 | 21.55 | 21.80 | 21.53 | 1.63% | 804,700 |
| Jul 23, 2026 | 21.65 | 21.65 | 21.20 | 21.45 | 21.18 | 0.23% | 209,934 |
| Jul 22, 2026 | 21.75 | 21.75 | 21.40 | 21.40 | 21.13 | -0.47% | 356,838 |
| Jul 21, 2026 | 21.35 | 21.65 | 21.30 | 21.50 | 21.23 | 1.90% | 258,241 |
| Jul 20, 2026 | 21.35 | 21.60 | 20.55 | 21.10 | 20.84 | -1.17% | 356,977 |
| Jul 17, 2026 | 21.50 | 21.60 | 21.10 | 21.35 | 21.08 | -0.93% | 494,767 |
| Jul 16, 2026 | 21.95 | 21.95 | 21.45 | 21.55 | 21.28 | -1.82% | 458,199 |
| Jul 15, 2026 | 22.15 | 22.15 | 21.70 | 21.95 | 21.68 | -0.90% | 602,811 |
| Jul 14, 2026 | 22.85 | 22.85 | 21.10 | 22.15 | 21.87 | -5.14% | 2,130,626 |
| Jul 13, 2026 | 23.75 | 23.75 | 23.15 | 23.35 | 23.06 | -2.51% | 391,203 |
| Jul 9, 2026 | 24.05 | 24.10 | 23.90 | 23.95 | 23.65 | -1.44% | 154,118 |
| Jul 8, 2026 | 24.60 | 24.60 | 23.90 | 24.30 | 24.00 | -1.22% | 192,125 |
| Jul 7, 2026 | 25.50 | 25.55 | 24.55 | 24.60 | 24.29 | -3.53% | 204,398 |
| Jul 6, 2026 | 25.50 | 25.90 | 25.40 | 25.50 | 25.18 | 0.39% | 194,321 |
| Jul 3, 2026 | 24.95 | 25.60 | 24.95 | 25.40 | 25.08 | 0.99% | 160,190 |
| Jul 2, 2026 | 25.20 | 25.40 | 24.90 | 25.15 | 24.84 | -0.79% | 195,251 |
| Jul 1, 2026 | 26.35 | 27.25 | 25.35 | 25.35 | 25.03 | -2.87% | 938,189 |
| Jun 30, 2026 | 24.10 | 26.10 | 24.05 | 26.10 | 25.77 | 9.89% | 922,250 |
| Jun 29, 2026 | 23.70 | 24.10 | 23.45 | 23.75 | 23.45 | 0.21% | 110,324 |
| Jun 26, 2026 | 24.35 | 24.35 | 23.65 | 23.70 | 23.40 | -2.67% | 368,490 |
| Jun 25, 2026 | 24.95 | 24.95 | 24.25 | 24.35 | 24.05 | -2.21% | 366,135 |
| Jun 24, 2026 | 25.00 | 25.25 | 24.80 | 24.90 | 24.59 | -0.99% | 222,984 |
| Jun 23, 2026 | 25.35 | 25.35 | 25.00 | 25.15 | 24.84 | -0.79% | 363,866 |
| Jun 22, 2026 | 25.55 | 25.55 | 25.05 | 25.35 | 25.03 | -0.59% | 337,185 |
| Jun 18, 2026 | 25.95 | 26.05 | 25.35 | 25.50 | 25.18 | -1.73% | 565,160 |
| Jun 17, 2026 | 25.90 | 26.30 | 25.80 | 25.95 | 25.63 | -1.52% | 309,655 |
| Jun 16, 2026 | 27.15 | 27.15 | 26.35 | 26.35 | 26.02 | -2.95% | 302,368 |
| Jun 15, 2026 | 25.95 | 27.85 | 25.60 | 27.15 | 26.81 | 6.89% | 1,033,899 |
| Jun 12, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.08 | - | 226,014 |
| Jun 11, 2026 | 25.50 | 26.00 | 25.25 | 25.40 | 25.08 | -0.39% | 156,231 |
| Jun 10, 2026 | 26.00 | 26.05 | 25.50 | 25.50 | 25.18 | -3.68% | 711,973 |