Thermaltake Tech

3540
🏛️ taiwan →
34.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.90 35.00 33.85 34.25 0.3M
2025-09-25 36.55 36.90 35.00 35.40 0.5M
2025-09-24 36.95 36.95 35.95 36.30 0.3M
2025-09-23 37.70 37.70 36.50 36.70 0.2M
2025-09-22 36.75 38.30 36.25 37.35 0.5M
2025-09-19 37.25 37.50 36.30 36.60 0.4M
2025-09-18 37.20 37.70 37.00 37.05 0.4M
2025-09-17 37.40 37.70 36.80 36.90 0.4M
2025-09-16 38.55 39.60 37.40 37.55 1.0M
2025-09-15 39.50 39.50 38.15 38.55 1.3M
2025-09-12 38.00 40.70 36.90 39.40 4.0M
2025-09-11 36.45 38.75 36.15 38.75 2.4M
2025-09-10 34.30 35.30 33.90 35.25 0.4M
2025-09-09 34.05 34.20 33.65 33.90 0.2M
2025-09-08 33.70 34.15 33.40 33.90 0.2M
2025-09-05 34.20 34.25 33.50 33.50 0.2M
2025-09-04 33.60 34.10 33.55 34.10 0.2M
2025-09-03 33.60 33.95 33.35 33.50 0.2M
2025-09-02 34.80 34.80 33.15 33.55 0.3M
2025-09-01 35.20 35.60 34.05 34.15 0.5M
2025-08-29 37.45 37.95 35.00 35.10 1.8M
2025-08-28 33.70 36.65 33.70 36.65 1.9M
2025-08-27 33.50 33.70 33.20 33.35 0.2M
2025-08-26 33.60 34.35 32.95 33.15 0.4M
2025-08-25 31.60 32.70 31.60 32.50 0.2M
2025-08-22 32.20 32.20 31.40 31.55 0.2M
2025-08-21 31.65 32.20 31.50 31.85 0.1M
2025-08-20 32.00 32.80 31.10 31.45 0.2M
2025-08-19 33.00 33.15 32.20 32.20 0.1M
2025-08-18 32.70 33.10 32.60 32.95 0.2M
2025-08-15 33.30 33.70 32.45 32.70 0.3M
2025-08-14 32.45 32.90 32.30 32.75 0.3M
2025-08-13 32.00 32.65 31.85 32.30 0.3M
2025-08-12 31.40 31.80 31.25 31.70 0.2M
2025-08-11 32.00 32.00 31.40 31.55 0.1M
2025-08-08 32.50 32.85 31.80 31.90 0.4M
2025-08-07 35.10 35.10 32.85 32.95 0.3M
2025-08-06 32.75 32.75 32.30 32.50 0.1M
2025-08-05 32.35 33.05 32.15 32.75 0.2M
2025-08-04 31.35 32.20 31.15 32.20 0.1M
2025-08-01 31.15 32.25 31.00 31.70 0.2M
2025-07-31 31.60 32.05 31.30 31.35 0.1M
2025-07-30 31.65 31.70 31.40 31.45 0.1M
2025-07-29 32.35 32.40 31.65 31.65 0.1M
2025-07-28 32.70 32.70 32.10 32.35 0.1M
2025-07-25 32.50 32.55 32.00 32.10 0.0M
2025-07-24 32.20 33.00 31.75 32.50 0.2M
2025-07-23 31.65 32.00 31.65 31.70 0.1M
2025-07-22 32.50 32.50 31.20 31.30 0.1M
2025-07-21 32.30 32.95 32.10 32.50 0.1M
2025-07-18 32.90 33.00 32.30 32.50 0.1M
2025-07-17 32.70 33.00 32.50 32.65 0.2M
2025-07-16 32.00 32.95 31.95 32.25 0.4M
2025-07-15 31.75 32.35 31.75 31.90 0.2M
2025-07-14 31.60 32.25 31.55 31.85 0.1M
2025-07-11 31.40 32.35 31.40 32.00 0.3M
2025-07-10 30.90 30.90 30.40 30.65 0.1M
2025-07-09 29.85 30.80 29.85 30.75 0.1M
2025-07-08 30.30 30.40 29.85 30.25 0.2M
2025-07-07 31.25 31.25 30.05 30.70 0.1M
2025-07-04 32.10 32.10 30.85 30.90 0.2M
2025-07-03 31.50 32.00 31.45 31.70 0.2M
2025-07-02 31.50 31.60 31.00 31.15 0.1M
2025-07-01 31.65 32.00 31.50 31.55 0.1M
2025-06-30 32.25 32.25 31.45 31.50 0.2M
2025-06-27 33.25 33.25 32.30 32.45 0.2M
2025-06-26 32.85 33.85 32.85 33.20 0.2M
2025-06-25 33.90 33.90 32.25 32.50 0.2M
2025-06-24 31.45 33.25 31.45 32.75 0.3M
2025-06-23 31.10 31.70 30.70 31.30 0.2M
2025-06-20 32.60 32.60 31.80 32.05 0.1M
2025-06-19 33.00 33.10 32.40 32.60 0.1M
2025-06-18 33.00 33.40 32.90 33.30 0.1M
2025-06-17 33.70 34.40 32.90 33.05 0.5M
2025-06-16 32.90 32.90 32.30 32.60 0.1M
2025-06-13 33.65 33.70 32.40 32.75 0.4M
2025-06-12 34.45 34.45 33.90 33.95 0.2M
2025-06-11 33.65 34.50 33.65 34.15 0.4M
2025-06-10 33.90 34.40 33.65 33.65 0.3M
2025-06-09 34.40 34.65 33.05 33.35 0.3M
2025-06-06 33.40 33.50 32.70 33.25 0.1M
2025-06-05 33.00 34.50 33.00 33.20 0.3M
2025-06-04 32.25 33.50 32.25 32.90 0.3M
2025-06-03 32.55 32.90 32.00 32.00 0.2M
2025-06-02 33.95 33.95 32.20 32.50 0.5M
2025-05-29 34.90 36.50 33.80 34.10 1.5M
2025-05-28 32.70 33.85 32.60 33.65 0.5M
2025-05-27 32.30 32.65 32.05 32.25 0.2M
2025-05-26 33.15 33.40 32.35 32.60 0.3M
2025-05-23 33.90 35.00 32.90 33.10 1.1M
2025-05-22 34.05 35.20 32.95 32.95 1.2M
2025-05-21 32.30 33.85 32.10 32.85 0.6M
2025-05-20 31.65 32.15 31.50 31.75 0.2M
2025-05-19 32.70 32.95 31.60 31.65 0.3M
2025-05-16 33.80 34.00 33.15 33.50 0.3M
2025-05-15 33.15 34.30 32.45 33.60 0.5M
2025-05-14 31.40 33.50 31.40 33.25 0.8M
2025-05-13 32.45 32.45 30.65 30.90 0.5M
2025-05-12 30.55 31.40 30.10 31.30 0.6M
2025-05-09 32.25 32.85 30.50 30.50 2.3M
2025-05-08 28.55 29.90 28.55 29.90 0.4M
2025-05-07 27.85 27.85 27.10 27.20 0.1M
2025-05-06 27.00 27.85 27.00 27.50 0.0M
2025-05-05 28.50 28.50 27.05 27.25 0.2M
2025-05-02 27.80 28.60 27.80 28.50 0.1M
2025-04-30 27.95 28.20 27.40 27.65 0.1M
2025-04-29 26.80 28.05 26.80 27.95 0.2M
2025-04-28 27.10 27.10 26.70 27.00 0.1M
2025-04-25 26.10 26.45 26.05 26.35 0.1M
2025-04-24 25.85 26.15 25.20 25.45 0.2M
2025-04-23 25.85 26.20 25.70 25.75 0.1M
2025-04-22 25.90 25.90 25.00 25.05 0.1M
2025-04-21 27.15 27.15 25.55 25.55 0.1M
2025-04-18 26.50 26.80 26.35 26.70 0.1M
2025-04-17 26.25 26.70 26.00 26.45 0.1M
2025-04-16 27.40 27.40 26.50 26.70 0.2M
2025-04-15 26.70 27.30 26.25 27.05 0.3M
2025-04-14 25.80 26.90 25.05 26.30 0.6M
2025-04-11 23.50 24.75 23.50 24.50 0.9M
2025-04-10 24.60 26.60 24.55 26.10 1.3M
2025-04-09 24.40 24.40 24.40 24.40 0.2M
2025-04-08 27.10 27.10 27.10 27.10 0.2M
2025-04-07 30.10 30.10 30.10 30.10 0.0M
2025-04-02 33.60 33.60 32.45 33.40 0.1M
2025-04-01 32.50 33.55 32.50 33.40 0.2M
2025-03-31 34.25 34.25 32.00 32.15 0.6M
2025-03-28 36.35 36.60 35.00 35.50 0.3M
2025-03-27 35.90 38.10 35.05 36.40 1.1M
2025-03-26 35.00 35.55 34.95 35.25 0.1M
2025-03-25 35.05 35.30 34.90 34.95 0.1M
2025-03-24 35.65 35.65 35.00 35.00 0.0M
2025-03-21 35.65 35.65 35.10 35.30 0.0M
2025-03-20 35.80 36.70 35.35 35.65 0.0M
2025-03-19 35.80 36.00 35.05 35.65 0.2M
2025-03-18 36.30 36.80 35.55 35.60 0.3M
2025-03-17 35.10 36.45 35.05 35.95 0.2M
2025-03-14 34.70 35.05 34.25 34.95 0.3M
2025-03-13 36.10 36.80 34.80 34.95 0.4M
2025-03-12 35.30 36.70 34.80 35.55 0.5M
2025-03-11 35.50 35.95 35.00 35.20 0.4M
2025-03-10 37.50 37.50 36.75 36.85 0.2M
2025-03-07 37.90 38.00 37.10 37.30 0.1M
2025-03-06 38.75 38.75 37.85 37.85 0.1M
2025-03-05 38.40 38.40 37.55 38.15 0.2M
2025-03-04 37.40 38.45 37.00 38.30 0.1M
2025-03-03 39.15 40.75 37.75 37.80 0.5M
2025-02-27 40.70 40.70 39.05 39.60 0.0M
2025-02-26 40.00 40.85 39.95 40.30 0.0M
2025-02-25 40.70 41.25 40.00 40.10 0.0M
2025-02-24 40.20 40.85 40.20 40.65 0.0M
2025-02-21 40.40 41.25 40.40 40.65 0.0M
2025-02-20 40.85 41.55 40.55 40.55 0.0M
2025-02-19 40.40 41.30 40.20 41.10 0.0M
2025-02-18 40.50 41.00 40.00 40.40 0.0M
2025-02-17 39.50 40.80 39.50 40.35 0.0M
2025-02-14 40.20 40.75 39.70 40.00 0.0M
2025-02-13 40.80 40.80 39.90 39.90 0.0M
2025-02-12 41.00 42.00 39.80 40.20 0.0M
2025-02-11 42.50 42.50 40.10 41.00 0.0M
2025-02-10 38.75 39.50 38.20 39.15 0.0M
2025-02-07 38.00 39.50 38.00 38.65 0.0M
2025-02-06 36.95 38.20 36.80 38.00 0.0M
2025-02-05 36.15 37.60 35.90 36.65 0.0M
2025-02-04 34.00 36.30 33.95 35.90 0.0M
2025-02-03 33.80 34.00 33.25 33.90 0.0M
2025-01-22 34.15 34.20 33.55 34.00 0.0M
2025-01-21 33.65 33.80 33.50 33.60 0.0M
2025-01-20 33.10 33.90 33.10 33.55 0.0M
2025-01-17 34.00 34.05 33.45 33.50 0.0M
2025-01-16 33.50 33.95 33.50 33.50 0.0M
2025-01-15 33.70 34.00 33.20 33.35 0.0M
2025-01-14 33.30 33.85 33.20 33.70 0.0M
2025-01-13 35.20 35.20 33.20 33.30 0.0M
2025-01-10 35.40 36.50 35.40 35.45 0.2M
2025-01-09 36.80 36.90 35.30 35.40 0.0M
2025-01-08 36.55 37.00 36.25 36.70 0.0M
2025-01-07 37.30 37.30 36.55 36.55 0.0M
2025-01-06 36.50 37.05 36.35 36.60 0.0M
2025-01-03 36.80 37.00 35.50 36.25 0.2M
2025-01-02 37.05 37.30 36.30 36.65 0.0M