Speed Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 61.000 | 61.900 | 59.500 | 61.900 | 56.573 | 1,617,000 |
| 2024-05-06 | 62.000 | 63.900 | 60.700 | 60.700 | 55.477 | 2,128,000 |
| 2024-05-03 | 62.200 | 63.300 | 60.900 | 61.300 | 56.025 | 1,426,000 |
| 2024-05-02 | 61.800 | 63.500 | 61.500 | 62.000 | 56.665 | 1,762,000 |
| 2024-04-30 | 66.800 | 67.500 | 61.500 | 62.900 | 57.487 | 14,706,000 |
| 2024-04-29 | 58.200 | 62.400 | 58.200 | 62.400 | 57.030 | 4,711,000 |
| 2024-04-26 | 57.100 | 57.100 | 56.000 | 56.800 | 51.912 | 464,000 |
| 2024-04-25 | 56.800 | 56.800 | 56.200 | 56.600 | 51.730 | 328,000 |
| 2024-04-24 | 56.300 | 57.000 | 56.100 | 56.400 | 51.547 | 488,000 |
| 2024-04-23 | 57.000 | 57.500 | 55.500 | 55.600 | 50.816 | 573,000 |
| 2024-04-22 | 57.000 | 57.300 | 55.000 | 55.900 | 51.090 | 1,062,000 |
| 2024-04-19 | 59.200 | 59.200 | 55.600 | 56.800 | 51.912 | 1,429,000 |
| 2024-04-18 | 60.000 | 60.000 | 59.000 | 59.100 | 54.014 | 408,000 |
| 2024-04-17 | 59.300 | 60.200 | 59.300 | 59.500 | 54.380 | 541,000 |
| 2024-04-16 | 62.000 | 62.000 | 59.000 | 59.400 | 54.289 | 1,105,000 |
| 2024-04-15 | 61.700 | 62.500 | 60.500 | 61.900 | 56.573 | 1,256,000 |
| 2024-04-12 | 60.300 | 61.800 | 60.300 | 61.800 | 56.482 | 829,000 |
| 2024-04-11 | 61.500 | 61.500 | 59.900 | 60.000 | 54.837 | 843,000 |
| 2024-04-10 | 60.900 | 61.900 | 60.500 | 61.200 | 55.934 | 818,000 |
| 2024-04-09 | 61.700 | 62.500 | 59.900 | 60.900 | 55.660 | 2,776,000 |
| 2024-04-08 | 58.800 | 63.300 | 58.600 | 62.500 | 57.122 | 3,252,000 |
| 2024-04-03 | 60.000 | 60.000 | 57.800 | 58.000 | 53.009 | 1,608,000 |
| 2024-04-02 | 61.200 | 61.200 | 59.200 | 59.700 | 54.563 | 1,550,000 |
| 2024-04-01 | 61.100 | 61.900 | 61.000 | 61.300 | 56.025 | 300,000 |
| 2024-03-29 | 60.800 | 61.400 | 60.400 | 60.800 | 55.568 | 312,000 |
| 2024-03-28 | 61.600 | 61.900 | 60.300 | 60.600 | 55.385 | 787,000 |
| 2024-03-27 | 61.400 | 62.900 | 61.400 | 61.700 | 56.391 | 443,000 |
| 2024-03-26 | 62.800 | 62.800 | 62.800 | 62.800 | 57.396 | 0 |
| 2024-03-25 | 62.800 | 62.800 | 62.800 | 62.800 | 57.396 | 0 |
| 2024-03-22 | 64.400 | 64.400 | 62.600 | 62.800 | 57.396 | 866,000 |
| 2024-03-21 | 63.500 | 64.700 | 63.100 | 63.900 | 58.401 | 1,196,000 |
| 2024-03-20 | 63.000 | 64.300 | 62.700 | 62.800 | 57.396 | 1,744,000 |
| 2024-03-19 | 62.800 | 63.600 | 62.000 | 63.000 | 57.579 | 1,735,000 |
| 2024-03-18 | 59.100 | 59.100 | 59.100 | 59.100 | 54.014 | 0 |
| 2024-03-15 | 60.100 | 60.900 | 59.100 | 59.100 | 54.014 | 1,275,000 |
| 2024-03-14 | 61.100 | 62.700 | 60.400 | 60.600 | 55.385 | 1,051,000 |
| 2024-03-13 | 64.800 | 65.100 | 61.000 | 61.700 | 56.391 | 3,040,000 |
| 2024-03-12 | 63.300 | 66.100 | 63.300 | 64.600 | 59.041 | 1,494,000 |
| 2024-03-11 | 64.600 | 65.200 | 63.100 | 63.200 | 57.762 | 1,430,000 |
| 2024-03-08 | 67.800 | 67.800 | 63.600 | 64.300 | 58.767 | 3,600,000 |
| 2024-03-07 | 68.700 | 70.000 | 67.100 | 67.800 | 61.966 | 2,871,000 |
| 2024-03-06 | 68.500 | 68.700 | 67.900 | 68.200 | 62.331 | 1,376,000 |
| 2024-03-05 | 69.100 | 69.100 | 66.700 | 68.900 | 62.971 | 3,519,000 |
| 2024-03-04 | 71.000 | 71.400 | 69.000 | 69.100 | 63.154 | 5,050,000 |
| 2024-03-01 | 68.000 | 70.000 | 67.200 | 70.000 | 63.976 | 5,503,000 |
| 2024-02-29 | 68.200 | 68.500 | 66.200 | 67.600 | 61.783 | 1,862,000 |
| 2024-02-27 | 68.500 | 69.600 | 66.600 | 67.800 | 61.966 | 3,198,000 |
| 2024-02-26 | 67.200 | 69.200 | 66.200 | 67.400 | 61.600 | 4,045,000 |
| 2024-02-23 | 67.500 | 68.400 | 67.000 | 67.200 | 61.417 | 2,946,000 |
| 2024-02-22 | 67.000 | 67.700 | 65.300 | 67.400 | 61.600 | 3,142,000 |
| 2024-02-21 | 66.000 | 68.400 | 64.400 | 67.000 | 61.235 | 6,709,000 |
| 2024-02-20 | 64.900 | 65.800 | 63.800 | 65.300 | 59.681 | 4,412,000 |
| 2024-02-19 | 63.000 | 66.600 | 62.500 | 63.500 | 58.036 | 7,462,000 |
| 2024-02-16 | 60.600 | 63.300 | 60.100 | 63.000 | 57.579 | 3,633,000 |
| 2024-02-15 | 57.300 | 61.600 | 57.300 | 60.500 | 55.294 | 4,083,000 |
| 2024-02-05 | 58.900 | 58.900 | 56.200 | 56.800 | 51.912 | 2,437,000 |
| 2024-02-02 | 59.300 | 59.500 | 58.700 | 58.900 | 53.832 | 1,025,000 |
| 2024-02-01 | 59.000 | 59.300 | 58.300 | 58.800 | 53.740 | 827,000 |
| 2024-01-31 | 60.200 | 60.700 | 58.700 | 58.800 | 53.740 | 1,244,000 |
| 2024-01-30 | 61.300 | 61.500 | 59.900 | 60.300 | 55.111 | 1,585,000 |
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.