Thermaltake Technology Co., Ltd. 3540
TPEX · Taiwan · Electronic Technology
TWD 23.40+0.30 (+1.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 23.10 | 0.00% | TWD 23.10 | TWD 23.10 | TWD 22.85 | 68.98K |
| 2026-10-01 | TWD 23.10 | +0.22% | TWD 23.00 | TWD 23.35 | TWD 22.90 | 196.42K |
| 2026-09-30 | TWD 23.05 | +1.54% | TWD 22.85 | TWD 23.05 | TWD 22.75 | 156.68K |
| 2026-09-29 | TWD 22.70 | -0.22% | TWD 22.75 | TWD 23.00 | TWD 22.65 | 202.00K |
| 2026-09-24 | TWD 22.75 | -1.30% | TWD 22.90 | TWD 22.90 | TWD 22.75 | 70.02K |
| 2026-09-23 | TWD 23.05 | +0.22% | TWD 23.00 | TWD 23.10 | TWD 22.80 | 107.00K |
| 2026-09-22 | TWD 23.00 | -1.92% | TWD 23.90 | TWD 23.90 | TWD 23.00 | 197.73K |
| 2026-09-21 | TWD 23.45 | +0.43% | TWD 23.35 | TWD 24.25 | TWD 23.15 | 420.25K |
| 2026-09-18 | TWD 23.35 | +1.52% | TWD 23.15 | TWD 23.40 | TWD 22.80 | 267.11K |
| 2026-09-17 | TWD 23.00 | +0.22% | TWD 23.00 | TWD 23.30 | TWD 22.90 | 190.00K |
| 2026-09-16 | TWD 22.95 | +4.79% | TWD 21.60 | TWD 23.25 | TWD 21.60 | 403.69K |
| 2026-09-15 | TWD 21.90 | -3.52% | TWD 22.55 | TWD 22.55 | TWD 21.90 | 434.10K |
| 2026-09-14 | TWD 22.70 | +2.48% | TWD 22.10 | TWD 22.80 | TWD 22.00 | 272.44K |
| 2026-09-11 | TWD 22.15 | -0.67% | TWD 22.10 | TWD 22.40 | TWD 22.05 | 178.81K |
| 2026-09-10 | TWD 22.30 | -1.76% | TWD 22.70 | TWD 22.70 | TWD 22.25 | 217.14K |
| 2026-09-09 | TWD 22.70 | -1.30% | TWD 23.20 | TWD 23.20 | TWD 22.70 | 218.10K |
| 2026-09-08 | TWD 23.00 | -1.29% | TWD 23.30 | TWD 23.30 | TWD 23.00 | 225.10K |
| 2026-09-07 | TWD 23.30 | -1.48% | TWD 23.80 | TWD 23.80 | TWD 23.15 | 203.04K |
| 2026-09-04 | TWD 23.65 | +1.94% | TWD 23.50 | TWD 23.80 | TWD 23.15 | 260.20K |
| 2026-09-03 | TWD 23.20 | -4.33% | TWD 24.15 | TWD 24.25 | TWD 23.20 | 818.43K |
| 2026-09-02 | TWD 24.25 | -0.61% | TWD 24.40 | TWD 25.00 | TWD 24.00 | 700.10K |
| 2026-09-01 | TWD 24.40 | -4.31% | TWD 25.55 | TWD 25.55 | TWD 24.40 | 2.27M |
| 2026-08-31 | TWD 25.50 | +9.91% | TWD 23.00 | TWD 25.50 | TWD 23.00 | 1.92M |
| 2026-08-28 | TWD 23.20 | -2.93% | TWD 23.90 | TWD 23.95 | TWD 23.20 | 694.36K |
| 2026-08-27 | TWD 23.90 | -2.05% | TWD 24.20 | TWD 24.20 | TWD 23.65 | 845.10K |
| 2026-08-26 | TWD 24.40 | -1.61% | TWD 24.70 | TWD 24.70 | TWD 24.10 | 796.01K |
| 2026-08-25 | TWD 24.80 | -0.60% | TWD 24.30 | TWD 25.40 | TWD 23.95 | 2.16M |
| 2026-08-24 | TWD 24.95 | +4.83% | TWD 24.50 | TWD 24.95 | TWD 23.60 | 3.13M |
| 2026-08-21 | TWD 23.80 | +9.93% | TWD 22.55 | TWD 23.80 | TWD 22.20 | 3.47M |
| 2026-08-20 | TWD 21.65 | +7.44% | TWD 20.85 | TWD 22.00 | TWD 20.60 | 1.35M |
| 2026-08-19 | TWD 20.15 | -0.98% | TWD 20.25 | TWD 20.50 | TWD 20.05 | 151.00K |
| 2026-08-18 | TWD 20.35 | -0.49% | TWD 20.65 | TWD 20.65 | TWD 20.20 | 58.44K |
| 2026-08-17 | TWD 20.45 | -1.21% | TWD 20.70 | TWD 20.70 | TWD 20.30 | 122.50K |
| 2026-08-14 | TWD 20.70 | -0.96% | TWD 20.95 | TWD 20.95 | TWD 20.70 | 143.17K |
| 2026-08-13 | TWD 20.90 | -0.48% | TWD 21.15 | TWD 21.30 | TWD 20.80 | 173.79K |
| 2026-08-12 | TWD 21.00 | +1.20% | TWD 20.70 | TWD 21.00 | TWD 20.70 | 145.47K |
| 2026-08-11 | TWD 20.75 | -0.95% | TWD 20.95 | TWD 20.95 | TWD 20.35 | 179.13K |
| 2026-08-10 | TWD 20.95 | +1.21% | TWD 20.80 | TWD 21.45 | TWD 20.80 | 555.20K |
| 2026-08-07 | TWD 20.70 | +1.47% | TWD 20.90 | TWD 20.90 | TWD 20.40 | 129.00K |
| 2026-08-06 | TWD 20.40 | +0.49% | TWD 20.30 | TWD 20.40 | TWD 20.00 | 78.11K |
| 2026-08-05 | TWD 20.30 | +0.50% | TWD 20.50 | TWD 20.65 | TWD 20.20 | 102.14K |
| 2026-08-04 | TWD 20.20 | -0.25% | TWD 20.10 | TWD 20.45 | TWD 20.00 | 85.48K |
| 2026-08-03 | TWD 20.25 | +4.11% | TWD 19.40 | TWD 20.50 | TWD 19.30 | 179.00K |
| 2026-07-31 | TWD 19.45 | +0.78% | TWD 19.75 | TWD 20.05 | TWD 19.45 | 343.21K |
| 2026-07-30 | TWD 19.30 | -0.26% | TWD 19.35 | TWD 19.40 | TWD 19.00 | 235.00K |
| 2026-07-29 | TWD 19.35 | -6.07% | TWD 20.40 | TWD 20.45 | TWD 18.90 | 557.25K |
| 2026-07-28 | TWD 20.60 | -4.19% | TWD 20.55 | TWD 20.90 | TWD 20.50 | 288.26K |
| 2026-07-27 | TWD 21.50 | -1.38% | TWD 21.60 | TWD 21.65 | TWD 21.25 | 187.00K |
| 2026-07-24 | TWD 21.80 | +1.63% | TWD 21.80 | TWD 22.75 | TWD 21.55 | 800.55K |
| 2026-07-23 | TWD 21.45 | +0.23% | TWD 21.65 | TWD 21.65 | TWD 21.20 | 200.53K |
| 2026-07-22 | TWD 21.40 | -0.47% | TWD 21.75 | TWD 21.75 | TWD 21.40 | 352.18K |
| 2026-07-21 | TWD 21.50 | +1.90% | TWD 21.35 | TWD 21.65 | TWD 21.30 | 254.19K |
| 2026-07-20 | TWD 21.10 | -1.17% | TWD 21.35 | TWD 21.60 | TWD 20.55 | 353.00K |
| 2026-07-17 | TWD 21.35 | -0.93% | TWD 21.50 | TWD 21.60 | TWD 21.10 | 487.90K |
| 2026-07-16 | TWD 21.55 | -1.82% | TWD 21.95 | TWD 21.95 | TWD 21.45 | 449.51K |
| 2026-07-15 | TWD 21.95 | -0.90% | TWD 22.15 | TWD 22.15 | TWD 21.70 | 593.45K |
| 2026-07-14 | TWD 22.15 | -5.14% | TWD 22.85 | TWD 22.85 | TWD 21.10 | 2.11M |
| 2026-07-13 | TWD 23.35 | -2.51% | TWD 23.75 | TWD 23.75 | TWD 23.15 | 382.12K |
| 2026-07-10 | TWD 23.95 | 0.00% | TWD 23.95 | TWD 23.95 | TWD 23.95 | 0 |
| 2026-07-09 | TWD 23.95 | -1.44% | TWD 24.05 | TWD 24.10 | TWD 23.90 | 152.50K |
| 2026-07-08 | TWD 24.30 | -1.22% | TWD 24.60 | TWD 24.60 | TWD 23.90 | 188.11K |
| 2026-07-07 | TWD 24.60 | -3.53% | TWD 25.50 | TWD 25.55 | TWD 24.55 | 196.00K |
| 2026-07-06 | TWD 25.50 | +0.39% | TWD 25.50 | TWD 25.90 | TWD 25.40 | 191.31K |
| 2026-07-03 | TWD 25.40 | +0.99% | TWD 24.95 | TWD 25.60 | TWD 24.95 | 157.00K |
| 2026-07-02 | TWD 25.15 | -0.79% | TWD 25.20 | TWD 25.40 | TWD 24.90 | 193.20K |
| 2026-07-01 | TWD 25.35 | -2.87% | TWD 26.35 | TWD 27.25 | TWD 25.35 | 929.85K |
| 2026-06-30 | TWD 26.10 | +9.89% | TWD 24.10 | TWD 26.10 | TWD 24.05 | 904.15K |
| 2026-06-29 | TWD 23.75 | +0.21% | TWD 23.70 | TWD 24.10 | TWD 23.45 | 106.54K |
| 2026-06-26 | TWD 23.70 | -2.67% | TWD 24.35 | TWD 24.35 | TWD 23.65 | 358.71K |
| 2026-06-25 | TWD 24.35 | -2.21% | TWD 24.95 | TWD 24.95 | TWD 24.25 | 352.76K |
| 2026-06-24 | TWD 24.90 | -0.99% | TWD 25.00 | TWD 25.25 | TWD 24.80 | 217.49K |
| 2026-06-23 | TWD 25.15 | -0.79% | TWD 25.35 | TWD 25.35 | TWD 25.00 | 355.66K |
| 2026-06-22 | TWD 25.35 | -0.59% | TWD 25.55 | TWD 25.55 | TWD 25.05 | 330.93K |
| 2026-06-18 | TWD 25.50 | -1.73% | TWD 25.95 | TWD 26.05 | TWD 25.35 | 552.88K |
| 2026-06-17 | TWD 25.95 | -1.52% | TWD 25.90 | TWD 26.30 | TWD 25.80 | 303.60K |
| 2026-06-16 | TWD 26.35 | -2.95% | TWD 27.15 | TWD 27.15 | TWD 26.35 | 297.15K |
| 2026-06-15 | TWD 27.15 | +6.89% | TWD 25.95 | TWD 27.85 | TWD 25.60 | 1.03M |
| 2026-06-12 | TWD 25.40 | 0.00% | TWD 26.00 | TWD 26.00 | TWD 25.40 | 224.20K |
| 2026-06-11 | TWD 25.40 | -0.39% | TWD 25.50 | TWD 26.00 | TWD 25.25 | 154.09K |
| 2026-06-10 | TWD 25.50 | -3.68% | TWD 26.00 | TWD 26.05 | TWD 25.50 | 704.02K |
| 2026-06-09 | TWD 26.47 | +4.62% | TWD 25.40 | TWD 26.47 | TWD 25.40 | 371.10K |
| 2026-06-08 | TWD 25.31 | -3.70% | TWD 24.33 | TWD 25.36 | TWD 24.24 | 379.11K |
| 2026-06-05 | TWD 26.28 | -2.53% | TWD 27.25 | TWD 27.25 | TWD 26.04 | 326.82K |
| 2026-06-04 | TWD 26.96 | -2.12% | TWD 27.89 | TWD 28.66 | TWD 26.86 | 917.55K |
| 2026-06-03 | TWD 27.55 | +1.98% | TWD 27.30 | TWD 28.28 | TWD 26.96 | 909.96K |
| 2026-06-02 | TWD 27.01 | +0.91% | TWD 26.77 | TWD 27.16 | TWD 26.18 | 375.46K |
| 2026-06-01 | TWD 26.77 | +1.20% | TWD 25.60 | TWD 26.86 | TWD 25.60 | 513.71K |
| 2026-05-29 | TWD 26.45 | -0.19% | TWD 27.20 | TWD 27.20 | TWD 26.30 | 263.60K |
| 2026-05-28 | TWD 26.50 | -0.19% | TWD 26.55 | TWD 27.75 | TWD 26.50 | 612.10K |
| 2026-05-27 | TWD 26.55 | +0.38% | TWD 26.55 | TWD 27.10 | TWD 26.50 | 377.01K |