Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	50.200	52.800	50.200	52.500	46.317	1,718,000
2022-11-02	50.700	53.000	50.700	51.300	45.258	2,812,000
2022-11-01	50.100	50.800	49.100	50.400	44.464	1,569,000
2022-10-31	53.000	53.100	50.200	50.200	44.288	3,654,000
2022-10-28	49.350	52.500	49.150	51.500	45.435	4,658,000
2022-10-27	47.800	51.200	47.800	49.900	44.023	3,473,000
2022-10-26	48.100	48.250	45.500	47.350	41.773	1,321,000
2022-10-25	47.650	48.400	47.150	47.350	41.773	1,727,000
2022-10-24	45.700	47.600	45.700	46.850	41.332	1,155,000
2022-10-21	45.400	45.750	44.200	44.300	39.083	553,000
2022-10-20	45.450	46.000	44.800	45.650	40.274	590,000
2022-10-19	46.950	47.450	46.150	46.500	41.023	463,000
2022-10-18	47.550	47.700	46.000	46.950	41.420	675,000
2022-10-17	44.950	46.350	44.100	46.350	40.891	607,000
2022-10-14	45.700	46.500	45.150	46.100	40.671	725,000
2022-10-13	49.000	49.000	43.600	44.150	38.950	2,639,000
2022-10-12	48.400	48.700	47.550	48.150	42.479	651,000
2022-10-11	50.000	50.200	48.000	48.300	42.611	1,174,000
2022-10-07	51.100	51.800	50.900	51.100	45.082	636,000
2022-10-06	53.200	53.200	50.900	51.500	45.435	918,000
2022-10-05	52.000	54.400	51.300	51.600	45.523	2,196,000
2022-10-04	51.400	51.400	49.800	50.700	44.729	781,000
2022-10-03	50.300	50.300	48.850	49.600	43.758	510,000
2022-09-30	47.550	50.700	47.500	50.700	44.729	1,036,000
2022-09-29	50.500	50.500	49.200	49.550	43.714	968,000
2022-09-28	54.500	54.500	49.250	49.250	43.450	2,856,000
2022-09-27	53.700	54.500	52.200	54.500	48.081	1,139,000
2022-09-26	56.900	57.100	53.200	53.700	47.375	2,067,000
2022-09-23	60.000	60.700	57.500	58.000	51.169	1,825,000
2022-09-22	58.500	60.000	58.200	59.800	52.757	1,070,000
2022-09-21	63.100	63.400	59.800	59.800	52.757	3,566,000
2022-09-20	61.300	63.200	60.300	62.000	54.698	3,427,000
2022-09-19	63.500	63.900	59.800	60.600	53.463	4,042,000
2022-09-16	65.600	65.800	62.800	64.100	56.551	4,888,000
2022-09-15	63.900	66.300	63.100	65.800	58.050	11,276,000
2022-09-14	56.200	62.300	55.600	62.200	54.874	6,710,000
2022-09-13	55.200	57.900	55.100	56.800	50.110	1,710,000
2022-09-12	55.100	55.200	54.400	54.400	47.993	577,000
2022-09-08	54.900	54.900	53.800	54.300	47.905	295,000
2022-09-07	53.600	54.400	52.000	54.300	47.905	436,000
2022-09-06	54.900	55.500	52.800	53.700	47.375	1,077,000
2022-09-05	58.000	58.000	55.100	55.100	48.611	616,000
2022-09-02	57.000	57.600	56.600	57.500	50.728	350,000
2022-09-01	58.100	58.400	56.300	56.600	49.934	892,000
2022-08-31	59.000	60.000	58.500	58.500	51.610	977,000
2022-08-30	59.100	60.800	59.100	59.800	52.757	767,000
2022-08-29	58.500	59.000	57.800	59.000	52.051	555,000
2022-08-26	61.500	61.500	60.200	60.200	53.110	857,000
2022-08-25	60.000	61.500	59.700	60.200	53.110	597,000
2022-08-24	59.900	60.100	59.000	59.600	52.581	369,000
2022-08-23	59.800	60.000	59.000	59.100	52.139	566,000
2022-08-22	60.500	61.300	60.000	60.800	53.639	323,000
2022-08-19	60.100	61.300	59.500	60.900	53.727	915,000
2022-08-18	60.200	60.900	59.400	59.800	52.757	1,565,000
2022-08-17	60.200	60.900	58.800	59.200	52.228	1,279,000
2022-08-16	59.500	61.500	58.500	60.100	53.022	3,336,000
2022-08-15	58.600	59.700	58.100	59.500	52.492	1,009,000
2022-08-12	57.000	58.100	56.300	57.900	51.081	749,000
2022-08-11	56.000	58.700	55.100	57.500	50.728	1,731,000
2022-08-10	55.000	56.200	54.600	54.800	48.346	1,211,000

← NewerPage 17 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.