Speed Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.050	23.400	22.950	22.950	22.950	200,552
2026-10-19	23.000	23.100	22.650	22.850	22.850	237,474
2026-10-16	23.000	23.450	22.900	23.300	23.300	388,296
2026-10-15	23.200	23.450	22.700	22.850	22.850	544,000
2026-10-14	23.000	23.500	22.950	23.500	23.500	302,105
2026-10-13	23.200	23.200	22.450	22.950	22.950	450,000
2026-10-12	22.850	23.200	21.850	23.200	23.200	890,733
2026-10-08	23.850	24.050	23.300	23.300	23.300	704,160
2026-10-07	24.350	24.500	23.300	23.850	23.850	1,754,000
2026-10-06	24.450	24.700	24.000	24.300	24.300	428,000
2026-10-05	24.800	24.800	24.000	24.000	24.000	508,135
2026-10-02	24.000	24.600	23.800	24.400	24.400	473,201
2026-10-01	24.500	24.650	23.850	23.900	23.900	396,000
2026-09-30	23.650	24.350	23.600	24.350	24.350	545,139
2026-09-29	23.900	23.900	23.400	23.500	23.500	520,566
2026-09-24	24.300	24.350	23.750	23.850	23.850	414,250
2026-09-23	23.900	24.450	23.900	24.400	24.400	486,150
2026-09-22	24.200	24.300	23.600	23.800	23.800	761,060
2026-09-21	23.500	25.100	23.500	24.000	24.000	2,438,001
2026-09-18	24.950	24.950	23.300	23.300	23.300	4,508,706
2026-09-17	24.800	24.800	24.500	24.750	24.750	258,135
2026-09-16	24.600	24.750	24.050	24.450	24.450	408,000
2026-09-15	24.500	24.850	24.150	24.400	24.400	622,053
2026-09-14	26.000	26.000	24.500	24.500	24.500	694,007
2026-09-11	26.500	26.500	25.750	25.800	25.800	711,460
2026-09-10	26.800	26.850	26.600	26.700	26.700	216,000
2026-09-09	26.750	26.900	26.700	26.750	26.750	259,504
2026-09-08	27.200	27.200	26.700	26.700	26.700	380,800
2026-09-07	27.650	27.700	27.100	27.200	27.200	263,258
2026-09-04	28.150	28.150	27.600	27.650	27.650	144,144
2026-09-03	27.900	28.250	27.550	27.700	27.700	260,162
2026-09-02	28.150	28.150	27.850	27.950	27.950	205,290
2026-09-01	28.000	28.700	27.800	27.900	27.900	401,500
2026-08-31	27.900	28.350	27.750	28.000	28.000	255,599
2026-08-28	27.700	28.300	27.700	27.950	27.950	375,150
2026-08-27	27.300	28.150	27.050	27.700	27.700	537,181
2026-08-26	27.300	27.300	26.950	27.100	27.100	283,294
2026-08-25	26.800	27.200	26.550	27.200	27.200	149,243
2026-08-24	27.250	27.300	26.900	26.900	26.900	276,896
2026-08-21	27.250	27.250	26.900	27.250	27.250	204,000
2026-08-20	27.150	27.200	26.850	27.200	27.200	183,050
2026-08-19	26.800	26.900	26.250	26.750	26.750	312,400
2026-08-18	27.650	27.650	26.750	26.800	26.800	345,000
2026-08-17	27.550	27.550	27.150	27.350	27.350	245,063
2026-08-14	27.800	27.800	27.250	27.300	27.300	372,032
2026-08-13	27.900	28.300	27.700	27.700	27.700	254,000
2026-08-12	27.900	28.250	27.700	27.900	27.900	491,400
2026-08-11	28.750	28.900	28.300	28.550	28.550	208,300
2026-08-10	28.500	29.150	28.500	28.800	28.800	424,047
2026-08-07	28.700	28.950	28.400	28.500	28.500	228,353
2026-08-06	28.400	28.600	27.850	28.400	28.400	269,250
2026-08-05	28.000	28.550	28.000	28.450	28.450	419,605
2026-08-04	27.000	27.700	26.900	27.600	27.600	449,500
2026-08-03	27.550	28.100	27.250	27.250	27.250	501,302
2026-07-31	27.000	27.700	27.000	27.550	27.550	410,000
2026-07-30	27.150	28.500	26.200	26.200	26.200	1,118,101
2026-07-29	29.450	29.650	27.400	28.650	27.150	1,684,205
2026-07-28	30.150	30.200	29.200	29.450	27.908	595,313
2026-07-27	29.900	30.400	29.700	30.150	28.571	432,317
2026-07-24	30.200	30.350	29.650	29.850	28.287	346,086

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.5002 TWD
2025-07-30	1.2794 TWD
2024-08-01	0.3143 TWD
2023-07-25	1.8085 TWD
2022-08-04	2.4599 TWD
2021-08-26	2.0667 TWD
2020-08-25	0.4922 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.