Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	53.300	53.400	52.600	53.000	46.758	446,000
2023-02-07	52.700	53.400	52.700	53.000	46.758	358,000
2023-02-06	52.700	53.200	52.000	52.400	46.229	543,000
2023-02-03	54.200	54.200	52.900	52.900	46.670	897,000
2023-02-02	53.200	54.200	53.000	54.200	47.817	969,000
2023-02-01	52.700	52.800	51.900	52.700	46.493	551,000
2023-01-31	51.700	52.500	51.600	52.300	46.140	677,000
2023-01-30	51.000	51.800	50.800	51.500	45.435	613,000
2023-01-17	49.600	51.000	49.600	50.700	44.729	460,000
2023-01-16	49.600	50.200	49.550	49.600	43.758	242,000
2023-01-13	51.000	51.000	49.600	49.600	43.758	360,000
2023-01-12	50.800	51.600	50.500	50.500	44.552	387,000
2023-01-11	51.000	51.300	50.500	50.700	44.729	654,000
2023-01-10	51.900	52.300	51.500	51.500	45.435	432,000
2023-01-09	51.800	52.200	51.600	51.700	45.611	638,000
2023-01-06	50.800	51.500	50.400	51.500	45.435	532,000
2023-01-05	50.800	51.700	50.600	50.800	44.817	813,000
2023-01-04	49.700	50.600	49.500	49.750	43.891	989,000
2023-01-03	48.500	49.750	48.400	49.000	43.229	754,000
2022-12-30	49.050	49.600	48.200	48.300	42.611	465,000
2022-12-29	48.000	49.300	48.000	48.900	43.141	449,000
2022-12-28	50.100	50.100	47.650	48.000	42.347	1,594,000
2022-12-27	50.300	51.400	49.950	50.700	44.729	811,000
2022-12-26	49.350	50.300	48.950	49.550	43.714	441,000
2022-12-23	49.350	49.750	48.600	49.500	43.670	372,000
2022-12-22	50.300	50.400	49.350	49.600	43.758	492,000
2022-12-21	51.300	51.500	49.500	49.650	43.802	1,136,000
2022-12-20	51.200	52.300	50.800	51.100	45.082	714,000
2022-12-19	51.200	51.500	50.600	51.200	45.170	418,000
2022-12-16	52.000	52.000	50.800	51.200	45.170	1,023,000
2022-12-15	53.100	53.800	52.500	52.700	46.493	655,000
2022-12-14	53.100	54.000	52.500	53.700	47.375	473,000
2022-12-13	52.200	53.700	52.200	53.100	46.846	430,000
2022-12-12	53.800	53.800	52.000	52.500	46.317	1,248,000
2022-12-09	56.200	56.200	55.200	55.300	48.787	369,000
2022-12-08	55.200	56.200	54.900	55.900	49.316	445,000
2022-12-07	56.300	56.900	55.100	55.200	48.699	1,001,000
2022-12-06	58.800	58.800	56.600	56.700	50.022	965,000
2022-12-05	58.300	59.500	58.300	59.000	52.051	587,000
2022-12-02	59.000	60.000	58.100	58.600	51.698	1,242,000
2022-12-01	57.300	59.000	57.300	58.900	51.963	1,772,000
2022-11-30	57.000	58.000	56.300	56.300	49.669	812,000
2022-11-29	57.800	57.800	56.400	56.900	50.199	704,000
2022-11-28	55.300	58.000	55.200	57.400	50.640	1,000,000
2022-11-25	57.000	57.600	55.900	55.900	49.316	849,000
2022-11-24	57.000	57.800	56.500	57.400	50.640	789,000
2022-11-23	57.500	57.500	56.700	57.000	50.287	476,000
2022-11-22	58.000	58.000	56.200	56.500	49.846	917,000
2022-11-21	59.000	59.700	57.900	58.000	51.169	1,398,000
2022-11-18	58.000	59.200	57.200	58.000	51.169	2,530,000
2022-11-17	56.100	58.200	56.000	57.800	50.993	2,296,000
2022-11-16	55.000	56.400	54.900	55.800	49.228	1,158,000
2022-11-15	57.900	58.200	54.900	55.200	48.699	3,297,000
2022-11-14	56.400	57.300	55.800	57.200	50.463	1,824,000
2022-11-11	57.200	57.500	54.300	56.600	49.934	3,279,000
2022-11-10	55.900	57.400	54.700	54.700	48.258	2,082,000
2022-11-09	54.800	57.900	53.800	56.000	49.405	4,449,000
2022-11-08	53.600	54.600	53.100	53.700	47.375	1,334,000
2022-11-07	53.700	54.900	52.800	53.300	47.023	2,583,000
2022-11-04	52.000	54.100	51.600	53.500	47.199	5,324,000

← NewerPage 16 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.