Thermaltake Technology Co., Ltd. (TPEX:3540)
Taiwan · Delayed Price · Currency is TWD 25.20
-0.05 (-0.20%)
Oct 22, 2026, 1:30 PM CST
Thermaltake Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 23.90 | 23.95 | 23.20 | 23.20 | 23.20 | -2.93% | 705,364 |
| Aug 27, 2026 | 24.20 | 24.20 | 23.65 | 23.90 | 23.90 | -2.05% | 859,934 |
| Aug 26, 2026 | 24.70 | 24.70 | 24.10 | 24.40 | 24.40 | -1.61% | 807,069 |
| Aug 25, 2026 | 24.30 | 25.40 | 23.95 | 24.80 | 24.80 | -0.60% | 2,182,286 |
| Aug 24, 2026 | 24.50 | 24.95 | 23.60 | 24.95 | 24.95 | 4.83% | 3,147,789 |
| Aug 21, 2026 | 22.55 | 23.80 | 22.20 | 23.80 | 23.80 | 9.93% | 3,499,388 |
| 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 |