Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	59.300	61.000	59.200	61.000	55.751	2,938,000
2024-01-26	58.100	59.900	57.900	59.300	54.197	1,413,000
2024-01-25	60.000	60.500	57.800	58.100	53.100	1,632,000
2024-01-24	59.300	60.400	59.300	59.800	54.654	2,960,000
2024-01-23	58.400	59.500	57.600	59.100	54.014	1,289,000
2024-01-22	57.800	58.200	57.500	58.100	53.100	710,000
2024-01-19	58.700	58.700	57.300	57.300	52.369	625,000
2024-01-18	57.800	58.700	57.400	57.800	52.826	942,000
2024-01-17	59.100	59.100	57.400	57.800	52.826	1,361,000
2024-01-16	56.200	59.200	55.700	58.800	53.740	2,888,000
2024-01-15	54.300	56.100	54.300	56.000	51.181	447,000
2024-01-12	55.100	55.200	54.200	54.300	49.627	584,000
2024-01-11	55.100	55.800	54.800	55.500	50.724	563,000
2024-01-10	55.600	56.200	55.100	55.500	50.724	472,000
2024-01-09	58.000	58.000	55.600	55.600	50.816	1,007,000
2024-01-08	56.500	57.800	56.300	57.700	52.735	1,049,000
2024-01-05	55.700	56.000	55.300	55.600	50.816	372,000
2024-01-04	57.000	57.100	54.600	55.300	50.541	1,576,000
2024-01-03	56.800	57.800	56.500	56.800	51.912	640,000
2024-01-02	59.100	59.300	57.300	57.300	52.369	1,336,000
2023-12-29	58.500	59.800	58.200	58.300	53.283	1,684,000
2023-12-28	58.100	59.200	57.700	58.100	53.100	1,267,000
2023-12-27	57.700	58.700	57.500	57.800	52.826	1,069,000
2023-12-26	56.600	57.900	56.600	57.400	52.461	935,000
2023-12-25	57.000	57.800	56.200	57.400	52.461	1,219,000
2023-12-22	57.400	57.700	55.900	57.000	52.095	1,853,000
2023-12-21	58.800	58.900	56.800	57.000	52.095	2,062,000
2023-12-20	58.300	60.400	58.000	59.100	54.014	4,951,000
2023-12-19	59.700	59.700	57.900	58.100	53.100	3,530,000
2023-12-18	57.100	59.600	57.100	59.300	54.197	4,735,000
2023-12-15	57.500	58.000	56.300	57.100	52.186	1,866,000
2023-12-14	56.300	58.300	55.300	57.500	52.552	3,859,000
2023-12-13	54.700	56.000	54.400	55.500	50.724	1,179,000
2023-12-12	54.600	54.800	54.200	54.200	49.536	396,000
2023-12-11	55.000	55.400	53.800	54.200	49.536	600,000
2023-12-08	53.700	55.400	53.400	55.000	50.267	1,102,000
2023-12-07	53.800	54.500	53.000	53.000	48.439	822,000
2023-12-06	54.500	54.600	53.800	53.800	49.170	545,000
2023-12-05	55.300	55.300	54.500	54.500	49.810	327,000
2023-12-04	55.000	55.700	53.800	55.300	50.541	903,000
2023-12-01	55.300	55.900	54.900	55.200	50.450	549,000
2023-11-30	55.100	55.700	54.200	55.100	50.359	730,000
2023-11-29	55.900	56.400	54.900	54.900	50.176	1,372,000
2023-11-28	53.900	55.900	53.900	55.800	50.998	1,147,000
2023-11-27	54.900	55.000	54.000	54.000	49.353	436,000
2023-11-24	53.900	54.900	53.900	54.700	49.993	1,265,000
2023-11-23	54.000	54.700	53.800	53.900	49.262	473,000
2023-11-22	53.900	55.000	53.500	54.000	49.353	462,000
2023-11-21	54.400	54.600	53.700	53.800	49.170	588,000
2023-11-20	54.300	54.900	54.100	54.300	49.627	385,000
2023-11-17	54.600	55.200	54.300	54.300	49.627	673,000
2023-11-16	54.900	55.000	53.600	54.600	49.902	1,196,000
2023-11-15	52.900	54.500	52.100	54.300	49.627	2,331,000
2023-11-14	51.100	51.300	50.000	51.300	46.886	756,000
2023-11-13	51.200	51.500	49.300	50.600	46.246	1,473,000
2023-11-10	52.600	53.300	52.200	53.300	48.713	439,000
2023-11-09	53.000	53.000	52.000	52.600	48.074	496,000
2023-11-08	53.400	53.900	52.800	53.200	48.622	524,000
2023-11-07	53.400	53.500	52.500	53.400	48.805	674,000
2023-11-06	51.200	53.100	51.200	52.800	48.257	802,000

← NewerPage 12 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.