Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	51.300	52.500	50.000	50.200	46.166	590,000
2024-08-01	51.100	52.000	51.100	51.900	47.729	354,000
2024-07-31	51.100	51.800	50.000	50.800	46.429	381,000
2024-07-30	50.900	51.500	50.000	50.900	46.520	497,000
2024-07-29	52.000	52.700	50.900	50.900	46.520	635,000
2024-07-26	52.000	52.000	50.900	51.300	46.886	388,000
2024-07-23	53.500	53.500	52.200	52.600	48.074	394,000
2024-07-22	54.900	54.900	51.600	52.200	47.708	727,000
2024-07-19	56.200	57.200	53.700	54.100	49.445	1,419,000
2024-07-18	56.800	57.300	56.200	56.500	51.638	410,000
2024-07-17	57.300	58.500	56.800	57.000	52.095	749,000
2024-07-16	56.500	57.200	56.400	56.400	51.547	290,000
2024-07-15	57.000	57.000	56.300	56.300	51.455	533,000
2024-07-12	57.000	57.500	56.800	57.000	52.095	351,000
2024-07-11	57.900	57.900	57.100	57.500	52.552	429,000
2024-07-10	57.100	58.300	57.000	57.200	52.278	295,000
2024-07-09	57.700	58.000	56.400	57.100	52.186	558,000
2024-07-08	58.800	59.000	57.900	57.900	52.918	394,000
2024-07-05	58.800	59.700	58.300	58.800	53.740	708,000
2024-07-04	58.700	59.100	58.200	58.800	53.740	623,000
2024-07-03	58.100	59.000	57.900	58.200	53.192	621,000
2024-07-02	57.200	58.000	56.900	57.600	52.643	309,000
2024-07-01	56.700	57.500	56.500	57.100	52.186	419,000
2024-06-28	56.400	57.300	56.400	56.800	51.912	303,000
2024-06-27	57.200	57.200	56.200	56.300	51.455	512,000
2024-06-26	57.500	57.800	56.600	56.800	51.912	634,000
2024-06-25	57.500	57.500	56.500	57.100	52.186	809,000
2024-06-24	59.400	59.400	57.300	57.500	52.552	1,076,000
2024-06-21	59.900	60.300	58.800	58.900	53.832	599,000
2024-06-20	59.500	60.200	59.100	59.900	54.746	905,000
2024-06-19	63.700	64.500	59.300	59.300	54.197	4,009,000
2024-06-18	59.000	63.700	58.500	62.400	57.030	5,394,000
2024-06-17	58.400	59.200	58.200	59.000	53.923	607,000
2024-06-14	57.800	58.500	57.300	58.400	53.375	635,000
2024-06-13	58.000	58.100	56.800	56.800	51.912	630,000
2024-06-12	57.800	58.000	57.100	57.500	52.552	502,000
2024-06-11	58.600	59.500	57.500	57.600	52.643	884,000
2024-06-07	58.400	58.400	57.800	58.400	53.375	286,000
2024-06-06	59.000	59.000	57.700	58.000	53.009	583,000
2024-06-05	58.700	59.600	58.300	58.400	53.375	377,000
2024-06-04	59.200	59.600	58.500	58.500	53.466	631,000
2024-06-03	59.500	59.600	58.500	58.900	53.832	382,000
2024-05-31	58.800	59.300	58.100	58.600	53.557	2,445,000
2024-05-30	60.000	60.000	57.900	58.200	53.192	2,388,000
2024-05-29	60.400	61.000	60.200	60.300	55.111	874,000
2024-05-28	60.500	61.200	60.200	60.300	55.111	1,057,000
2024-05-27	61.000	61.400	60.200	60.200	55.020	974,000
2024-05-24	60.200	61.100	59.900	60.900	55.660	677,000
2024-05-23	62.600	62.700	60.800	61.000	55.751	911,000
2024-05-22	61.900	63.500	61.400	62.600	57.213	1,724,000
2024-05-21	61.100	61.300	60.300	61.300	56.025	702,000
2024-05-20	61.600	62.000	60.600	60.800	55.568	1,385,000
2024-05-17	61.000	63.100	60.700	62.600	57.213	2,310,000
2024-05-16	61.700	62.000	59.900	59.900	54.746	1,635,000
2024-05-15	63.000	63.200	61.300	61.300	56.025	1,451,000
2024-05-14	62.200	63.200	62.100	62.500	57.122	1,404,000
2024-05-13	62.200	63.100	62.200	62.200	56.848	1,482,000
2024-05-10	63.300	63.500	61.600	62.500	57.122	3,339,000
2024-05-09	62.200	63.900	61.900	63.300	57.853	5,954,000
2024-05-08	61.900	63.700	61.500	61.900	56.573	3,257,000

← NewerPage 10 of 21 · 1,221 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.