Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	52.800	53.500	52.100	52.600	48.074	645,000
2023-08-07	51.900	52.800	51.000	52.300	47.800	717,000
2023-08-04	51.200	52.200	50.800	51.700	47.251	619,000
2023-08-02	52.500	53.300	51.100	51.500	47.068	1,025,000
2023-08-01	52.200	53.000	51.700	52.800	48.257	681,000
2023-07-31	51.500	53.400	50.900	52.300	47.800	1,542,000
2023-07-28	51.400	51.700	50.600	51.200	46.794	607,000
2023-07-27	50.400	52.400	50.400	51.200	46.794	913,000
2023-07-26	51.400	51.700	50.200	50.500	46.154	1,274,000
2023-07-25	51.400	51.700	50.000	51.200	46.794	2,772,000
2023-07-24	56.000	56.100	50.700	52.100	45.964	5,447,000
2023-07-21	56.500	57.500	55.800	56.200	49.581	2,034,000
2023-07-20	56.800	58.100	56.700	56.800	50.110	1,533,000
2023-07-19	56.700	58.300	56.400	57.000	50.287	3,079,000
2023-07-18	56.600	57.900	56.300	56.500	49.846	3,782,000
2023-07-17	58.000	58.000	54.800	56.500	49.846	9,780,000
2023-07-14	62.800	62.800	59.300	60.800	53.639	6,968,000
2023-07-13	65.300	65.500	62.000	62.000	54.698	8,588,000
2023-07-12	61.000	65.000	60.800	64.000	56.462	14,275,000
2023-07-11	56.600	60.000	56.300	59.100	52.139	6,423,000
2023-07-10	57.200	57.200	54.300	55.300	48.787	1,667,000
2023-07-07	58.000	58.100	55.700	56.400	49.757	2,342,000
2023-07-06	55.700	57.900	54.700	57.200	50.463	4,639,000
2023-07-05	53.700	56.400	53.700	55.200	48.699	2,431,000
2023-07-04	53.100	54.100	53.100	53.700	47.375	557,000
2023-07-03	52.500	53.300	52.100	53.100	46.846	405,000
2023-06-30	52.800	53.000	52.200	52.400	46.229	247,000
2023-06-29	52.800	53.200	52.400	53.100	46.846	373,000
2023-06-28	52.400	52.700	51.900	51.900	45.787	264,000
2023-06-27	52.500	52.800	51.700	51.900	45.787	575,000
2023-06-26	54.000	54.600	52.800	52.800	46.581	888,000
2023-06-21	53.700	54.400	53.500	53.600	47.287	315,000
2023-06-20	54.300	54.600	53.600	53.700	47.375	462,000
2023-06-19	54.100	54.900	53.500	54.300	47.905	797,000
2023-06-16	54.500	54.500	53.600	53.700	47.375	548,000
2023-06-15	55.300	55.300	54.000	54.100	47.728	1,428,000
2023-06-14	52.700	53.400	52.700	52.800	46.581	335,000
2023-06-13	52.700	53.400	52.600	53.000	46.758	542,000
2023-06-12	51.800	52.700	51.600	52.700	46.493	411,000
2023-06-09	51.500	52.300	51.400	51.700	45.611	447,000
2023-06-08	51.000	52.100	51.000	51.400	45.346	420,000
2023-06-07	52.000	52.400	51.700	52.100	45.964	453,000
2023-06-06	53.000	53.300	51.500	52.000	45.876	1,242,000
2023-06-05	52.300	55.000	52.300	53.800	47.464	2,322,000
2023-06-02	50.600	51.700	50.600	51.100	45.082	321,000
2023-06-01	50.900	51.100	50.300	50.600	44.641	309,000
2023-05-31	51.500	52.000	50.800	50.800	44.817	521,000
2023-05-30	50.900	51.700	50.700	51.300	45.258	204,000
2023-05-29	50.000	51.100	49.950	50.900	44.905	328,000
2023-05-26	50.900	51.000	49.650	49.650	43.802	589,000
2023-05-25	51.200	51.200	50.200	50.700	44.729	204,000
2023-05-24	50.800	50.800	50.000	50.600	44.641	314,000
2023-05-23	51.500	51.500	50.500	51.100	45.082	207,000
2023-05-22	51.000	51.000	50.300	51.000	44.993	228,000
2023-05-19	50.800	51.300	50.300	50.400	44.464	317,000
2023-05-18	51.000	51.000	50.000	50.400	44.464	286,000
2023-05-17	50.400	51.400	50.200	50.500	44.552	402,000
2023-05-16	49.000	50.800	49.000	50.400	44.464	417,000
2023-05-15	49.400	49.400	48.700	48.800	43.053	290,000
2023-05-12	48.650	49.600	48.200	49.450	43.626	581,000

← NewerPage 14 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.