Thermaltake Technology Co., Ltd. (TPEX:3540)
Taiwan · Delayed Price · Currency is TWD 23.95
-0.35 (-1.44%)
At close: Jul 9, 2026
Thermaltake Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 24.05 | 24.10 | 23.90 | 23.95 | 23.95 | -1.44% | 154,118 |
| Jul 8, 2026 | 24.60 | 24.60 | 23.90 | 24.30 | 24.30 | -1.22% | 192,125 |
| Jul 7, 2026 | 25.50 | 25.55 | 24.55 | 24.60 | 24.60 | -3.53% | 204,398 |
| Jul 6, 2026 | 25.50 | 25.90 | 25.40 | 25.50 | 25.50 | 0.39% | 194,321 |
| Jul 3, 2026 | 24.95 | 25.60 | 24.95 | 25.40 | 25.40 | 0.99% | 160,190 |
| Jul 2, 2026 | 25.20 | 25.40 | 24.90 | 25.15 | 25.15 | -0.79% | 195,251 |
| Jul 1, 2026 | 26.35 | 27.25 | 25.35 | 25.35 | 25.35 | -2.87% | 938,189 |
| Jun 30, 2026 | 24.10 | 26.10 | 24.05 | 26.10 | 26.10 | 9.89% | 922,250 |
| Jun 29, 2026 | 23.70 | 24.10 | 23.45 | 23.75 | 23.75 | 0.21% | 110,324 |
| Jun 26, 2026 | 24.35 | 24.35 | 23.65 | 23.70 | 23.70 | -2.67% | 368,490 |
| Jun 25, 2026 | 24.95 | 24.95 | 24.25 | 24.35 | 24.35 | -2.21% | 366,135 |
| Jun 24, 2026 | 25.00 | 25.25 | 24.80 | 24.90 | 24.90 | -0.99% | 222,984 |
| Jun 23, 2026 | 25.35 | 25.35 | 25.00 | 25.15 | 25.15 | -0.79% | 363,866 |
| Jun 22, 2026 | 25.55 | 25.55 | 25.05 | 25.35 | 25.35 | -0.59% | 337,185 |
| Jun 18, 2026 | 25.95 | 26.05 | 25.35 | 25.50 | 25.50 | -1.73% | 565,160 |
| Jun 17, 2026 | 25.90 | 26.30 | 25.80 | 25.95 | 25.95 | -1.52% | 309,655 |
| Jun 16, 2026 | 27.15 | 27.15 | 26.35 | 26.35 | 26.35 | -2.95% | 302,368 |
| Jun 15, 2026 | 25.95 | 27.85 | 25.60 | 27.15 | 27.15 | 6.89% | 1,033,899 |
| Jun 12, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | - | 226,014 |
| Jun 11, 2026 | 25.50 | 26.00 | 25.25 | 25.40 | 25.40 | -0.39% | 156,231 |
| Jun 10, 2026 | 26.00 | 26.05 | 25.50 | 25.50 | 25.50 | -3.68% | 711,973 |
| Jun 9, 2026 | 26.10 | 27.20 | 26.10 | 27.20 | 26.47 | 4.62% | 364,213 |
| Jun 8, 2026 | 25.00 | 26.05 | 24.90 | 26.00 | 25.31 | -3.70% | 373,798 |
| Jun 5, 2026 | 28.00 | 28.00 | 26.75 | 27.00 | 26.28 | -2.53% | 322,886 |
| Jun 4, 2026 | 28.65 | 29.45 | 27.60 | 27.70 | 26.96 | -2.12% | 897,713 |
| Jun 3, 2026 | 28.05 | 29.05 | 27.70 | 28.30 | 27.55 | 1.98% | 893,319 |
| Jun 2, 2026 | 27.50 | 27.90 | 26.90 | 27.75 | 27.01 | 0.91% | 370,631 |
| Jun 1, 2026 | 26.30 | 27.60 | 26.30 | 27.50 | 26.77 | 3.97% | 508,404 |
| May 29, 2026 | 27.20 | 27.20 | 26.30 | 26.45 | 25.74 | -0.19% | 267,684 |
| May 28, 2026 | 26.55 | 27.75 | 26.50 | 26.50 | 25.79 | -0.19% | 617,390 |
| May 27, 2026 | 26.55 | 27.10 | 26.50 | 26.55 | 25.84 | 0.38% | 381,432 |
| May 26, 2026 | 26.75 | 26.90 | 26.40 | 26.45 | 25.74 | -1.12% | 254,569 |
| May 25, 2026 | 26.55 | 27.30 | 26.20 | 26.75 | 26.04 | 1.90% | 358,303 |
| May 22, 2026 | 25.65 | 26.50 | 25.65 | 26.25 | 25.55 | 2.54% | 262,914 |
| May 21, 2026 | 25.50 | 25.75 | 25.40 | 25.60 | 24.92 | 1.19% | 225,144 |
| May 20, 2026 | 25.65 | 25.75 | 25.20 | 25.30 | 24.63 | -0.98% | 183,995 |
| May 19, 2026 | 25.90 | 26.20 | 25.55 | 25.55 | 24.87 | -1.35% | 280,945 |
| May 18, 2026 | 25.65 | 25.95 | 25.45 | 25.90 | 25.21 | -1.15% | 174,728 |
| May 15, 2026 | 26.90 | 26.90 | 26.00 | 26.20 | 25.50 | -1.69% | 364,207 |
| May 14, 2026 | 27.75 | 27.75 | 26.60 | 26.65 | 25.94 | -2.02% | 440,120 |
| May 13, 2026 | 28.20 | 28.20 | 27.20 | 27.20 | 26.47 | -2.68% | 312,020 |
| May 12, 2026 | 27.60 | 28.25 | 26.55 | 27.95 | 27.20 | 0.90% | 711,140 |
| May 11, 2026 | 27.40 | 27.80 | 27.00 | 27.70 | 26.96 | 1.28% | 329,712 |
| May 8, 2026 | 28.40 | 28.40 | 27.30 | 27.35 | 26.62 | -1.97% | 216,226 |
| May 7, 2026 | 27.75 | 28.20 | 27.10 | 27.90 | 27.16 | 2.57% | 285,049 |
| May 6, 2026 | 28.20 | 28.20 | 27.20 | 27.20 | 26.47 | -3.20% | 428,265 |
| May 5, 2026 | 28.05 | 28.55 | 28.00 | 28.10 | 27.35 | 0.36% | 189,056 |
| May 4, 2026 | 28.20 | 28.45 | 27.80 | 28.00 | 27.25 | 0.54% | 223,517 |
| Apr 30, 2026 | 27.90 | 28.45 | 27.70 | 27.85 | 27.11 | -0.36% | 323,070 |
| Apr 29, 2026 | 28.25 | 28.55 | 27.60 | 27.95 | 27.20 | 0.72% | 399,359 |