Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	51.500	51.500	48.500	48.950	43.185	2,151,000
2023-05-10	51.800	52.600	51.500	52.200	46.052	247,000
2023-05-09	52.800	52.800	51.500	52.000	45.876	542,000
2023-05-08	53.900	54.000	52.800	52.800	46.581	243,000
2023-05-05	53.800	53.900	52.900	53.300	47.023	305,000
2023-05-04	53.100	53.500	52.400	53.200	46.934	302,000
2023-05-03	53.700	54.100	53.000	53.100	46.846	324,000
2023-05-02	53.100	54.000	52.600	53.800	47.464	492,000
2023-04-28	52.400	53.100	52.400	53.100	46.846	462,000
2023-04-27	52.000	52.800	51.600	52.300	46.140	414,000
2023-04-26	53.500	53.800	51.500	52.000	45.876	2,010,000
2023-04-25	53.900	55.900	52.900	54.100	47.728	1,777,000
2023-04-24	53.400	54.400	53.400	53.700	47.375	321,000
2023-04-21	55.700	55.800	53.600	53.900	47.552	1,063,000
2023-04-20	56.300	56.400	54.700	55.300	48.787	1,020,000
2023-04-19	57.800	58.000	56.200	56.400	49.757	836,000
2023-04-18	59.000	59.100	57.500	57.700	50.904	859,000
2023-04-17	58.200	59.200	58.200	59.000	52.051	781,000
2023-04-14	58.900	59.500	58.100	58.200	51.345	1,110,000
2023-04-13	57.600	58.900	57.600	58.500	51.610	1,196,000
2023-04-12	58.300	58.700	57.400	58.100	51.257	785,000
2023-04-11	58.000	58.600	57.800	57.900	51.081	662,000
2023-04-10	57.900	58.800	57.800	57.800	50.993	1,732,000
2023-04-07	57.100	57.800	56.600	57.100	50.375	745,000
2023-04-06	56.700	57.300	56.200	57.000	50.287	451,000
2023-03-31	56.000	57.000	56.000	56.700	50.022	662,000
2023-03-30	55.400	56.400	55.100	56.000	49.405	440,000
2023-03-29	56.000	56.000	54.900	55.100	48.611	516,000
2023-03-28	56.500	56.700	55.200	55.400	48.875	1,035,000
2023-03-27	57.100	57.400	56.000	56.400	49.757	967,000
2023-03-24	57.800	58.500	57.400	57.600	50.816	2,131,000
2023-03-23	56.500	58.900	56.000	57.600	50.816	6,517,000
2023-03-22	55.900	56.200	55.500	55.500	48.963	740,000
2023-03-21	56.400	56.400	55.200	55.200	48.699	1,050,000
2023-03-20	54.800	56.600	54.700	56.400	49.757	914,000
2023-03-17	54.400	55.000	54.400	54.700	48.258	213,000
2023-03-16	55.300	55.500	53.500	54.100	47.728	633,000
2023-03-15	55.600	56.100	55.300	55.700	49.140	613,000
2023-03-14	54.500	55.800	54.400	55.100	48.611	927,000
2023-03-13	53.400	54.900	53.100	54.600	48.169	825,000
2023-03-10	55.500	55.500	54.000	54.100	47.728	1,067,000
2023-03-09	58.000	58.000	55.700	55.700	49.140	1,122,000
2023-03-08	56.800	57.500	56.300	57.100	50.375	716,000
2023-03-07	57.000	57.600	56.200	57.300	50.551	831,000
2023-03-06	57.200	58.100	56.600	56.800	50.110	1,537,000
2023-03-03	55.900	57.400	55.600	56.900	50.199	2,566,000
2023-03-02	53.700	55.900	53.700	55.600	49.052	3,076,000
2023-03-01	55.000	55.600	53.100	53.100	46.846	3,212,000
2023-02-24	59.500	61.000	55.200	55.200	48.699	12,523,000
2023-02-23	53.800	58.500	53.300	58.500	51.610	4,055,000
2023-02-22	53.700	53.900	53.000	53.200	46.934	549,000
2023-02-21	54.100	54.800	53.700	54.100	47.728	986,000
2023-02-20	53.900	54.200	53.100	53.300	47.023	530,000
2023-02-17	52.400	54.100	52.400	53.400	47.111	778,000
2023-02-16	52.000	53.200	52.000	52.700	46.493	433,000
2023-02-15	52.800	52.900	51.900	51.900	45.787	352,000
2023-02-14	52.700	52.900	52.000	52.500	46.317	397,000
2023-02-13	52.100	52.700	51.600	52.500	46.317	302,000
2023-02-10	52.800	53.300	52.300	52.300	46.140	449,000
2023-02-09	53.000	53.900	52.900	53.000	46.758	374,000

← NewerPage 15 of 21 · 1,216 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.