Thermaltake Technology Co., Ltd. (3540.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 10:24AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 41.85 | 41.85 | 41.10 | 41.40 | 41.40 | 83,604 |
| 03 May 2024 | 42.60 | 42.75 | 41.20 | 41.35 | 41.35 | 464,000 |
| 02 May 2024 | 42.00 | 42.30 | 41.50 | 41.90 | 41.90 | 318,000 |
| 30 Apr 2024 | 42.50 | 42.50 | 41.75 | 42.20 | 42.20 | 278,000 |
| 29 Apr 2024 | 42.05 | 42.05 | 41.40 | 41.75 | 41.75 | 349,000 |
| 26 Apr 2024 | 42.50 | 42.50 | 41.05 | 41.35 | 41.35 | 615,000 |
| 25 Apr 2024 | 41.65 | 42.10 | 40.75 | 41.20 | 41.20 | 425,000 |
| 24 Apr 2024 | 40.55 | 41.50 | 40.50 | 41.30 | 41.30 | 750,000 |
| 23 Apr 2024 | 40.00 | 40.40 | 39.30 | 39.65 | 39.65 | 314,000 |
| 22 Apr 2024 | 40.45 | 40.70 | 39.25 | 39.30 | 39.30 | 784,000 |
| 19 Apr 2024 | 42.35 | 42.35 | 39.60 | 40.40 | 40.40 | 1,115,000 |
| 18 Apr 2024 | 42.70 | 43.25 | 41.95 | 42.65 | 42.65 | 433,000 |
| 17 Apr 2024 | 43.40 | 43.45 | 42.35 | 42.50 | 42.50 | 506,000 |
| 16 Apr 2024 | 43.95 | 44.00 | 41.85 | 42.25 | 42.25 | 942,000 |
| 15 Apr 2024 | 44.75 | 44.80 | 43.80 | 43.90 | 43.90 | 830,000 |
| 12 Apr 2024 | 45.60 | 46.35 | 45.10 | 45.10 | 45.10 | 667,000 |
| 11 Apr 2024 | 46.95 | 46.95 | 45.20 | 45.30 | 45.30 | 1,487,000 |
| 10 Apr 2024 | 47.00 | 47.40 | 46.75 | 47.40 | 47.40 | 638,000 |
| 09 Apr 2024 | 47.55 | 47.80 | 46.45 | 46.60 | 46.60 | 976,000 |
| 08 Apr 2024 | 47.60 | 47.65 | 47.05 | 47.45 | 47.45 | 562,000 |
| 03 Apr 2024 | 48.50 | 48.60 | 47.00 | 47.00 | 47.00 | 1,266,000 |
| 02 Apr 2024 | 50.50 | 50.50 | 48.35 | 48.35 | 48.35 | 1,346,000 |
| 01 Apr 2024 | 48.70 | 49.80 | 48.35 | 49.55 | 49.55 | 698,000 |
| 29 Mar 2024 | 48.95 | 49.90 | 48.50 | 48.60 | 48.60 | 672,000 |
| 28 Mar 2024 | 50.40 | 50.40 | 48.45 | 48.80 | 48.80 | 1,418,000 |
| 27 Mar 2024 | 50.80 | 50.80 | 49.80 | 50.40 | 50.40 | 1,145,000 |
| 26 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 25 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 22 Mar 2024 | 50.20 | 51.00 | 49.20 | 49.40 | 49.40 | 1,632,000 |
| 21 Mar 2024 | 50.80 | 51.70 | 50.40 | 50.40 | 50.40 | 1,559,000 |
| 20 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 19 Mar 2024 | 53.00 | 53.10 | 51.80 | 51.80 | 51.80 | 1,612,000 |
| 18 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 15 Mar 2024 | 56.70 | 56.70 | 53.60 | 54.20 | 54.20 | 5,316,000 |
| 14 Mar 2024 | 57.40 | 60.00 | 55.70 | 56.80 | 56.80 | 16,390,000 |
| 13 Mar 2024 | 57.00 | 58.20 | 53.20 | 55.00 | 55.00 | 8,369,000 |
| 12 Mar 2024 | 54.60 | 58.20 | 54.20 | 56.20 | 56.20 | 9,515,000 |
| 11 Mar 2024 | 54.80 | 57.50 | 53.10 | 54.50 | 54.50 | 12,175,000 |
| 08 Mar 2024 | 58.50 | 59.50 | 52.10 | 53.90 | 53.90 | 22,904,000 |
| 07 Mar 2024 | 54.20 | 56.80 | 53.00 | 56.80 | 56.80 | 20,390,000 |
| 06 Mar 2024 | 47.25 | 51.70 | 47.15 | 51.70 | 51.70 | 8,677,000 |
| 05 Mar 2024 | 46.50 | 48.20 | 46.05 | 47.00 | 47.00 | 3,025,000 |
| 04 Mar 2024 | 46.70 | 46.95 | 45.55 | 46.30 | 46.30 | 1,199,000 |
| 01 Mar 2024 | 46.60 | 46.95 | 44.85 | 46.25 | 46.25 | 1,916,000 |
| 29 Feb 2024 | 42.95 | 46.55 | 42.95 | 45.90 | 45.90 | 3,657,000 |
| 27 Feb 2024 | 43.50 | 44.40 | 42.20 | 42.40 | 42.40 | 685,000 |
| 26 Feb 2024 | 42.60 | 43.25 | 42.60 | 43.00 | 43.00 | 241,000 |
| 23 Feb 2024 | 44.55 | 44.65 | 42.55 | 42.55 | 42.55 | 901,000 |
| 22 Feb 2024 | 44.50 | 44.75 | 43.55 | 43.90 | 43.90 | 729,000 |
| 21 Feb 2024 | 43.65 | 44.50 | 43.65 | 44.00 | 44.00 | 404,000 |
| 20 Feb 2024 | 44.90 | 44.90 | 43.45 | 44.00 | 44.00 | 514,000 |
| 19 Feb 2024 | 45.10 | 45.45 | 44.70 | 44.70 | 44.70 | 536,000 |
| 16 Feb 2024 | 44.10 | 45.20 | 44.00 | 44.80 | 44.80 | 872,000 |
| 15 Feb 2024 | 42.30 | 44.10 | 42.30 | 43.80 | 43.80 | 487,000 |
| 05 Feb 2024 | 43.65 | 43.65 | 42.45 | 42.55 | 42.55 | 293,000 |
| 02 Feb 2024 | 43.25 | 44.35 | 43.20 | 43.55 | 43.55 | 928,000 |
| 01 Feb 2024 | 42.95 | 42.95 | 42.20 | 42.75 | 42.75 | 325,000 |
| 31 Jan 2024 | 42.30 | 43.30 | 41.75 | 42.95 | 42.95 | 364,000 |
| 30 Jan 2024 | 42.10 | 43.80 | 42.10 | 42.60 | 42.60 | 555,000 |
| 29 Jan 2024 | 41.65 | 42.15 | 41.55 | 42.00 | 42.00 | 155,000 |
| 26 Jan 2024 | 42.65 | 42.75 | 41.55 | 41.55 | 41.55 | 282,000 |
| 25 Jan 2024 | 43.10 | 43.30 | 42.05 | 42.25 | 42.25 | 381,000 |
| 24 Jan 2024 | 43.20 | 43.85 | 43.05 | 43.10 | 43.10 | 220,000 |
| 23 Jan 2024 | 42.40 | 44.15 | 42.20 | 43.45 | 43.45 | 1,077,000 |
| 22 Jan 2024 | 41.25 | 42.75 | 41.25 | 42.35 | 42.35 | 293,000 |
| 19 Jan 2024 | 40.90 | 41.30 | 40.40 | 41.00 | 41.00 | 251,000 |
| 18 Jan 2024 | 41.30 | 41.30 | 40.05 | 40.20 | 40.20 | 260,000 |
| 17 Jan 2024 | 42.15 | 42.30 | 40.90 | 41.00 | 41.00 | 319,000 |
| 16 Jan 2024 | 42.60 | 42.65 | 41.90 | 41.90 | 41.90 | 281,000 |
| 15 Jan 2024 | 41.30 | 43.00 | 41.30 | 42.80 | 42.80 | 325,299 |
| 12 Jan 2024 | 42.20 | 42.75 | 41.30 | 41.30 | 41.30 | 361,000 |
| 11 Jan 2024 | 42.90 | 43.05 | 42.10 | 42.30 | 42.30 | 305,000 |
| 10 Jan 2024 | 42.35 | 43.00 | 42.05 | 42.60 | 42.60 | 245,000 |
| 09 Jan 2024 | 43.50 | 43.80 | 42.30 | 42.30 | 42.30 | 567,000 |
| 08 Jan 2024 | 44.20 | 44.60 | 43.30 | 43.30 | 43.30 | 388,000 |
| 05 Jan 2024 | 44.15 | 44.80 | 43.85 | 44.25 | 44.25 | 217,000 |
| 04 Jan 2024 | 44.70 | 45.30 | 44.05 | 44.10 | 44.10 | 341,000 |
| 03 Jan 2024 | 45.30 | 45.40 | 44.60 | 44.60 | 44.60 | 348,000 |
| 02 Jan 2024 | 44.90 | 45.50 | 44.40 | 45.35 | 45.35 | 431,000 |
| 29 Dec 2023 | 45.95 | 45.95 | 44.70 | 44.80 | 44.80 | 564,000 |
| 28 Dec 2023 | 45.80 | 46.25 | 45.50 | 45.50 | 45.50 | 467,000 |
| 27 Dec 2023 | 45.75 | 46.15 | 45.45 | 45.50 | 45.50 | 627,000 |
| 26 Dec 2023 | 46.30 | 46.40 | 45.55 | 45.55 | 45.55 | 933,000 |
| 25 Dec 2023 | 48.20 | 48.80 | 45.90 | 46.30 | 46.30 | 4,567,000 |
| 22 Dec 2023 | 46.55 | 48.00 | 46.15 | 47.45 | 47.45 | 2,951,000 |
| 21 Dec 2023 | 44.10 | 47.15 | 43.70 | 46.55 | 46.55 | 1,872,000 |
| 20 Dec 2023 | 43.45 | 45.75 | 43.15 | 45.10 | 45.10 | 1,258,000 |
| 19 Dec 2023 | 44.10 | 44.40 | 42.85 | 42.95 | 42.95 | 622,000 |
| 18 Dec 2023 | 44.85 | 45.10 | 44.00 | 44.05 | 44.05 | 493,000 |
| 15 Dec 2023 | 46.30 | 46.35 | 44.80 | 44.95 | 44.95 | 864,000 |
| 14 Dec 2023 | 47.80 | 48.35 | 45.80 | 46.20 | 46.20 | 2,625,000 |
| 13 Dec 2023 | 44.50 | 48.25 | 44.50 | 46.75 | 46.75 | 4,419,000 |
| 12 Dec 2023 | 45.10 | 45.25 | 44.10 | 44.10 | 44.10 | 557,000 |
| 11 Dec 2023 | 45.50 | 45.70 | 44.20 | 44.80 | 44.80 | 758,000 |
| 08 Dec 2023 | 45.30 | 45.75 | 44.65 | 45.00 | 45.00 | 771,000 |
| 07 Dec 2023 | 47.45 | 47.45 | 44.20 | 44.55 | 44.55 | 2,850,000 |
| 06 Dec 2023 | 43.60 | 47.55 | 43.10 | 47.50 | 47.50 | 3,885,000 |
| 05 Dec 2023 | 44.35 | 44.35 | 43.15 | 43.25 | 43.25 | 939,000 |
| 04 Dec 2023 | 45.10 | 46.30 | 44.05 | 44.70 | 44.70 | 2,516,000 |
| 01 Dec 2023 | 43.00 | 44.75 | 42.70 | 44.70 | 44.70 | 1,701,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.