Thermaltake Technology Co., Ltd. (TPEX:3540)
Taiwan · Delayed Price · Currency is TWD 22.30
0.00 (0.00%)
Sep 11, 2026, 9:55 AM CST
Thermaltake Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 22.65 | 22.70 | 22.25 | 22.45 | - | -1.10% | 4,000 |
| 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 |
| 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 |