Thermaltake Technology Co., Ltd. (TPEX:3540)
Taiwan
· Delayed Price · Currency is TWD 27.95
+0.20 (0.72%)
Apr 29, 2026, 1:30 PM CST
Thermaltake Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.35 | 28.35 | 27.65 | 27.75 | 27.75 | -0.89% | 232,718 |
| Apr 27, 2026 | 29.80 | 29.80 | 27.75 | 28.00 | 28.00 | -6.04% | 853,031 |
| Apr 24, 2026 | 29.90 | 30.55 | 29.10 | 29.80 | 29.80 | 2.94% | 2,395,236 |
| Apr 23, 2026 | 28.70 | 29.35 | 28.00 | 28.95 | 28.95 | 4.14% | 1,728,629 |
| Apr 22, 2026 | 27.25 | 27.85 | 27.25 | 27.80 | 27.80 | 2.02% | 232,785 |
| Apr 21, 2026 | 27.10 | 27.50 | 27.00 | 27.25 | 27.25 | 0.74% | 122,601 |
| Apr 20, 2026 | 27.10 | 27.35 | 27.00 | 27.05 | 27.05 | -0.18% | 180,820 |
| Apr 17, 2026 | 27.30 | 27.50 | 27.00 | 27.10 | 27.10 | -0.73% | 223,540 |
| Apr 16, 2026 | 28.25 | 28.40 | 27.00 | 27.30 | 27.30 | 0.92% | 273,718 |
| Apr 15, 2026 | 26.80 | 27.35 | 26.60 | 27.05 | 27.05 | 0.93% | 305,451 |
| Apr 14, 2026 | 25.70 | 27.15 | 25.70 | 26.80 | 26.80 | 4.28% | 328,966 |
| Apr 13, 2026 | 25.85 | 26.00 | 25.45 | 25.70 | 25.70 | -2.10% | 294,070 |
| Apr 10, 2026 | 26.30 | 26.50 | 26.10 | 26.25 | 26.25 | -0.19% | 130,476 |
| Apr 9, 2026 | 26.80 | 26.80 | 26.10 | 26.30 | 26.30 | -1.68% | 184,590 |
| Apr 8, 2026 | 26.75 | 26.80 | 26.45 | 26.75 | 26.75 | 0.75% | 218,666 |
| Apr 7, 2026 | 27.00 | 27.00 | 26.30 | 26.55 | 26.55 | -1.67% | 114,859 |
| Apr 2, 2026 | 26.80 | 27.00 | 26.55 | 27.00 | 27.00 | 0.75% | 74,289 |
| Apr 1, 2026 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | 2.68% | 78,215 |
| Mar 31, 2026 | 26.95 | 26.95 | 26.10 | 26.10 | 26.10 | -3.15% | 204,184 |
| Mar 30, 2026 | 27.05 | 27.05 | 26.65 | 26.95 | 26.95 | -2.71% | 185,474 |
| Mar 27, 2026 | 27.75 | 27.75 | 27.00 | 27.70 | 27.70 | -0.18% | 214,609 |
| Mar 26, 2026 | 28.15 | 28.35 | 27.60 | 27.75 | 27.75 | -1.25% | 198,046 |
| Mar 25, 2026 | 28.20 | 28.30 | 28.00 | 28.10 | 28.10 | 0.90% | 137,758 |
| Mar 24, 2026 | 28.50 | 28.50 | 27.80 | 27.85 | 27.85 | -1.24% | 332,383 |
| Mar 23, 2026 | 28.40 | 28.60 | 27.80 | 28.20 | 28.20 | -2.25% | 254,552 |
| Mar 20, 2026 | 29.05 | 29.30 | 28.85 | 28.85 | 28.85 | -0.69% | 142,822 |
| Mar 19, 2026 | 29.70 | 29.70 | 28.85 | 29.05 | 29.05 | -2.35% | 222,356 |
| Mar 18, 2026 | 29.75 | 30.25 | 29.60 | 29.75 | 29.75 | 1.19% | 237,471 |
| Mar 17, 2026 | 29.20 | 29.70 | 29.20 | 29.40 | 29.40 | 1.20% | 179,249 |
| Mar 16, 2026 | 29.30 | 29.35 | 28.70 | 29.05 | 29.05 | -0.51% | 209,310 |
| Mar 13, 2026 | 30.00 | 30.00 | 29.15 | 29.20 | 29.20 | -3.31% | 245,409 |
| Mar 12, 2026 | 29.95 | 30.55 | 29.55 | 30.20 | 30.20 | 1.51% | 244,624 |
| Mar 11, 2026 | 28.90 | 29.75 | 28.90 | 29.75 | 29.75 | 4.75% | 104,160 |
| Mar 10, 2026 | 28.30 | 28.70 | 28.15 | 28.40 | 28.40 | 1.43% | 136,688 |
| Mar 9, 2026 | 28.50 | 28.50 | 27.40 | 28.00 | 28.00 | -4.60% | 195,375 |
| Mar 6, 2026 | 28.90 | 29.35 | 28.80 | 29.35 | 29.35 | 1.21% | 89,437 |
| Mar 5, 2026 | 28.90 | 29.45 | 28.65 | 29.00 | 29.00 | 2.47% | 195,586 |
| Mar 4, 2026 | 30.05 | 30.05 | 28.00 | 28.30 | 28.30 | -5.82% | 507,437 |
| Mar 3, 2026 | 30.30 | 30.40 | 29.30 | 30.05 | 30.05 | -0.50% | 374,257 |
| Mar 2, 2026 | 29.90 | 30.40 | 29.70 | 30.20 | 30.20 | -1.63% | 294,711 |
| Feb 26, 2026 | 31.00 | 31.25 | 30.50 | 30.70 | 30.70 | 2.68% | 392,155 |
| Feb 25, 2026 | 30.70 | 30.70 | 29.55 | 29.90 | 29.90 | -1.16% | 237,296 |
| Feb 24, 2026 | 31.10 | 31.10 | 30.20 | 30.25 | 30.25 | 0.83% | 191,463 |
| Feb 23, 2026 | 29.80 | 30.15 | 29.75 | 30.00 | 30.00 | 0.84% | 204,721 |
| Feb 11, 2026 | 30.10 | 30.10 | 29.65 | 29.75 | 29.75 | -1.16% | 185,957 |
| Feb 10, 2026 | 29.95 | 30.25 | 29.95 | 30.10 | 30.10 | 0.50% | 75,991 |
| Feb 9, 2026 | 30.25 | 30.35 | 29.60 | 29.95 | 29.95 | 0.67% | 130,054 |
| Feb 6, 2026 | 30.25 | 30.25 | 29.10 | 29.75 | 29.75 | -2.30% | 264,018 |
| Feb 5, 2026 | 31.00 | 31.25 | 30.30 | 30.45 | 30.45 | -1.77% | 163,659 |
| Feb 4, 2026 | 31.20 | 31.20 | 30.70 | 31.00 | 31.00 | 0.98% | 109,423 |
| Feb 3, 2026 | 30.80 | 31.45 | 30.40 | 30.70 | 30.70 | 0.66% | 153,139 |
| Feb 2, 2026 | 30.55 | 31.00 | 30.30 | 30.50 | 30.50 | -3.02% | 248,231 |
| Jan 30, 2026 | 32.30 | 32.30 | 31.15 | 31.45 | 31.45 | -1.41% | 231,503 |
| Jan 29, 2026 | 32.50 | 32.80 | 31.90 | 31.90 | 31.90 | -1.39% | 288,029 |
| Jan 28, 2026 | 32.75 | 32.95 | 32.20 | 32.35 | 32.35 | -1.07% | 307,850 |
| Jan 27, 2026 | 33.20 | 33.30 | 32.65 | 32.70 | 32.70 | -1.80% | 245,904 |
| Jan 26, 2026 | 33.65 | 33.65 | 33.05 | 33.30 | 33.30 | -1.04% | 255,771 |
| Jan 23, 2026 | 34.25 | 34.35 | 33.30 | 33.65 | 33.65 | -1.75% | 371,839 |
| Jan 22, 2026 | 34.45 | 34.70 | 34.15 | 34.25 | 34.25 | - | 553,143 |
| Jan 21, 2026 | 35.50 | 35.50 | 34.15 | 34.25 | 34.25 | -4.20% | 736,756 |
| Jan 20, 2026 | 36.00 | 36.45 | 35.05 | 35.75 | 35.75 | 2.44% | 2,648,723 |
| Jan 19, 2026 | 31.85 | 34.90 | 31.85 | 34.90 | 34.90 | 9.92% | 1,603,382 |
| Jan 16, 2026 | 32.10 | 32.10 | 31.70 | 31.75 | 31.75 | 0.16% | 232,991 |
| Jan 15, 2026 | 32.25 | 32.25 | 31.20 | 31.70 | 31.70 | - | 256,134 |
| Jan 14, 2026 | 31.40 | 32.00 | 31.40 | 31.70 | 31.70 | 1.44% | 324,402 |
| Jan 13, 2026 | 31.75 | 31.80 | 31.20 | 31.25 | 31.25 | -1.42% | 256,612 |
| Jan 12, 2026 | 33.10 | 33.10 | 31.65 | 31.70 | 31.70 | -4.23% | 749,408 |
| Jan 9, 2026 | 33.00 | 33.30 | 32.25 | 33.10 | 33.10 | 1.53% | 465,408 |
| Jan 8, 2026 | 33.00 | 33.80 | 32.45 | 32.60 | 32.60 | 1.56% | 978,365 |
| Jan 7, 2026 | 32.55 | 32.85 | 31.70 | 32.10 | 32.10 | 0.78% | 479,339 |
| Jan 6, 2026 | 31.50 | 32.00 | 31.25 | 31.85 | 31.85 | 2.08% | 220,622 |
| Jan 5, 2026 | 32.10 | 32.55 | 31.10 | 31.20 | 31.20 | -1.89% | 343,993 |
| Jan 2, 2026 | 31.30 | 32.20 | 31.30 | 31.80 | 31.80 | 2.25% | 266,117 |
| Dec 31, 2025 | 32.00 | 32.25 | 31.05 | 31.10 | 31.10 | -0.48% | 303,964 |
| Dec 30, 2025 | 31.75 | 31.75 | 30.85 | 31.25 | 31.25 | -1.88% | 266,119 |
| Dec 29, 2025 | 30.25 | 31.85 | 30.20 | 31.85 | 31.85 | 5.29% | 527,914 |
| Dec 26, 2025 | 30.40 | 30.55 | 30.05 | 30.25 | 30.25 | -0.49% | 163,774 |
| Dec 24, 2025 | 30.90 | 30.90 | 30.35 | 30.40 | 30.40 | -1.62% | 132,871 |
| Dec 23, 2025 | 30.75 | 31.40 | 30.65 | 30.90 | 30.90 | 2.32% | 210,323 |
| Dec 22, 2025 | 30.10 | 30.55 | 30.10 | 30.20 | 30.20 | 1.00% | 91,383 |
| Dec 19, 2025 | 30.10 | 30.15 | 29.75 | 29.90 | 29.90 | -0.33% | 75,439 |
| Dec 18, 2025 | 30.30 | 30.30 | 29.90 | 30.00 | 30.00 | -0.50% | 92,634 |
| Dec 17, 2025 | 30.00 | 31.05 | 30.00 | 30.15 | 30.15 | 0.84% | 252,367 |
| Dec 16, 2025 | 30.15 | 30.20 | 29.60 | 29.90 | 29.90 | -1.16% | 114,601 |
| Dec 15, 2025 | 29.50 | 30.50 | 29.50 | 30.25 | 30.25 | 1.85% | 182,164 |
| Dec 12, 2025 | 30.05 | 30.45 | 29.70 | 29.70 | 29.70 | -0.67% | 226,933 |
| Dec 11, 2025 | 30.70 | 30.95 | 29.80 | 29.90 | 29.90 | 1.01% | 334,606 |
| Dec 10, 2025 | 30.00 | 30.35 | 29.50 | 29.60 | 29.60 | -0.34% | 88,459 |
| Dec 9, 2025 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | - | 73,685 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.60 | 29.70 | 29.70 | -0.34% | 99,583 |
| Dec 5, 2025 | 30.50 | 30.50 | 29.70 | 29.80 | 29.80 | -1.16% | 95,420 |
| Dec 4, 2025 | 30.10 | 30.85 | 30.10 | 30.15 | 30.15 | 1.01% | 156,055 |
| Dec 3, 2025 | 29.70 | 30.10 | 29.70 | 29.85 | 29.85 | 1.19% | 108,375 |
| Dec 2, 2025 | 29.85 | 29.85 | 29.50 | 29.50 | 29.50 | -1.67% | 93,780 |
| Dec 1, 2025 | 30.10 | 30.10 | 29.65 | 30.00 | 30.00 | - | 56,694 |
| Nov 28, 2025 | 30.40 | 30.60 | 29.90 | 30.00 | 30.00 | 0.50% | 102,950 |
| Nov 27, 2025 | 29.80 | 30.00 | 29.70 | 29.85 | 29.85 | 0.17% | 74,087 |
| Nov 26, 2025 | 29.65 | 30.00 | 29.65 | 29.80 | 29.80 | 0.51% | 126,773 |
| Nov 25, 2025 | 29.40 | 29.70 | 29.35 | 29.65 | 29.65 | 1.19% | 69,377 |
| Nov 24, 2025 | 29.00 | 29.35 | 29.00 | 29.30 | 29.30 | 2.27% | 100,403 |