Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	50.900	51.700	50.900	51.100	46.703	282,000
2023-11-02	51.000	51.200	50.500	50.800	46.429	173,000
2023-11-01	50.100	50.700	50.100	50.500	46.154	205,000
2023-10-31	51.300	51.500	50.000	50.000	45.697	410,000
2023-10-30	50.800	51.300	50.600	50.800	46.429	240,000
2023-10-27	51.400	51.600	50.600	50.700	46.337	287,000
2023-10-26	50.800	51.200	50.600	51.100	46.703	297,000
2023-10-25	51.200	51.800	51.100	51.500	47.068	387,000
2023-10-24	50.000	51.100	50.000	51.100	46.703	284,000
2023-10-23	50.400	51.200	49.900	50.000	45.697	555,000
2023-10-20	49.350	50.400	48.600	50.400	46.063	1,119,000
2023-10-19	50.300	50.600	48.900	49.350	45.103	1,437,000
2023-10-18	51.700	51.700	50.200	50.300	45.972	1,156,000
2023-10-17	50.800	51.700	50.800	51.000	46.611	576,000
2023-10-16	50.600	51.200	50.300	50.500	46.154	738,000
2023-10-13	52.100	52.300	51.100	51.200	46.794	679,000
2023-10-12	52.400	52.400	51.000	52.000	47.525	1,406,000
2023-10-11	54.000	54.000	52.700	52.700	48.165	577,000
2023-10-06	52.700	53.500	52.600	53.500	48.896	658,000
2023-10-05	53.700	54.000	53.100	53.200	48.622	430,000
2023-10-04	53.000	53.300	52.600	53.200	48.622	385,000
2023-10-03	54.300	54.500	53.500	53.600	48.988	448,000
2023-10-02	53.500	54.200	53.400	54.000	49.353	459,000
2023-09-28	52.700	53.100	52.600	52.700	48.165	493,000
2023-09-27	53.100	53.300	52.500	52.900	48.348	387,000
2023-09-26	54.100	54.100	53.000	53.000	48.439	656,000
2023-09-25	53.400	55.000	53.400	54.400	49.719	615,000
2023-09-22	53.200	53.600	52.700	53.600	48.988	1,073,000
2023-09-21	54.100	54.200	53.500	53.800	49.170	886,000
2023-09-20	55.500	55.900	54.400	54.600	49.902	1,123,000
2023-09-19	56.000	56.200	55.200	55.300	50.541	837,000
2023-09-18	55.300	56.300	55.000	55.600	50.816	1,007,000
2023-09-15	56.500	56.700	54.800	55.300	50.541	1,569,000
2023-09-14	55.900	56.900	55.700	56.100	51.273	960,000
2023-09-13	55.900	56.000	54.700	55.400	50.633	1,188,000
2023-09-12	55.800	56.200	55.100	55.800	50.998	859,000
2023-09-11	58.000	58.000	54.200	55.300	50.541	4,411,000
2023-09-08	57.700	58.800	57.400	58.500	53.466	1,739,000
2023-09-07	60.000	60.900	58.100	58.500	53.466	5,588,000
2023-09-06	60.100	60.200	58.800	59.600	54.471	3,017,000
2023-09-05	61.500	61.800	59.600	60.600	55.385	9,172,000
2023-09-04	57.900	61.600	57.800	61.000	55.751	13,135,000
2023-09-01	56.000	56.600	55.500	56.000	51.181	1,667,000
2023-08-31	55.800	56.600	54.800	55.900	51.090	2,147,000
2023-08-30	55.300	56.000	54.000	55.400	50.633	2,569,000
2023-08-29	52.400	56.500	52.100	55.000	50.267	4,755,000
2023-08-28	52.700	52.700	51.500	51.800	47.343	482,000
2023-08-25	52.300	53.300	52.300	52.300	47.800	577,000
2023-08-24	52.100	53.500	51.700	53.000	48.439	1,133,000
2023-08-23	51.600	52.300	51.300	51.900	47.434	434,000
2023-08-22	52.300	52.300	51.300	51.600	47.160	388,000
2023-08-21	52.500	52.500	51.600	52.000	47.525	467,000
2023-08-18	52.200	53.100	52.000	52.200	47.708	721,000
2023-08-17	51.600	52.700	51.400	52.200	47.708	567,000
2023-08-16	51.100	52.000	50.600	51.700	47.251	450,000
2023-08-15	51.000	51.900	50.600	51.600	47.160	757,000
2023-08-14	52.600	52.600	50.100	50.300	45.972	1,286,000
2023-08-11	51.100	52.800	51.000	52.300	47.800	1,012,000
2023-08-10	52.800	52.800	51.000	51.500	47.068	906,000
2023-08-09	52.600	53.000	51.800	52.500	47.982	755,000

← NewerPage 13 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.