Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	50.500	54.900	50.500	54.700	48.258	1,336,000
2022-08-08	49.300	50.500	49.300	50.400	44.464	214,000
2022-08-05	49.000	50.200	49.000	50.200	44.288	305,000
2022-08-04	48.600	49.800	48.600	49.250	43.450	418,000
2022-08-03	51.000	52.000	50.800	51.100	42.911	380,000
2022-08-02	52.400	52.400	50.900	51.200	42.995	475,000
2022-08-01	55.200	55.200	52.800	52.800	44.339	363,000
2022-07-29	55.300	55.700	54.400	54.700	45.935	309,000
2022-07-28	55.500	55.500	54.100	54.300	45.599	232,000
2022-07-27	54.000	55.000	53.900	55.000	46.187	205,000
2022-07-26	55.500	55.500	53.800	54.600	45.851	346,000
2022-07-25	53.900	55.500	53.900	55.400	46.522	254,000
2022-07-22	55.300	55.700	54.200	54.800	46.019	363,000
2022-07-21	53.900	55.000	53.000	54.900	46.103	456,000
2022-07-20	54.000	54.000	53.000	53.100	44.591	469,000
2022-07-19	52.000	52.900	51.800	52.800	44.339	254,000
2022-07-18	52.600	53.200	52.200	52.700	44.255	325,000
2022-07-15	51.600	52.500	51.200	52.100	43.751	347,000
2022-07-14	50.000	51.700	49.000	51.600	43.331	497,000
2022-07-13	50.100	50.300	49.500	49.500	41.568	339,000
2022-07-12	50.900	50.900	48.550	48.750	40.938	409,000
2022-07-11	51.100	51.600	50.600	51.100	42.911	405,000
2022-07-08	50.100	51.400	49.850	50.800	42.660	558,000
2022-07-07	48.000	49.500	47.200	49.400	41.484	664,000
2022-07-06	49.650	50.400	48.600	48.600	40.812	503,000
2022-07-05	50.400	50.900	49.000	49.500	41.568	806,000
2022-07-04	50.200	51.000	49.000	49.200	41.316	717,000
2022-07-01	53.000	53.100	50.500	50.600	42.492	991,000
2022-06-30	54.200	54.600	53.000	53.100	44.591	601,000
2022-06-29	55.500	55.500	54.000	54.700	45.935	307,000
2022-06-28	56.800	56.800	55.200	55.600	46.690	225,000
2022-06-27	56.000	57.000	55.500	56.500	47.446	373,000
2022-06-24	55.100	55.900	54.600	54.700	45.935	282,000
2022-06-23	56.500	57.000	54.000	54.600	45.851	702,000
2022-06-22	57.700	58.000	56.300	56.400	47.362	814,000
2022-06-21	54.600	58.000	53.600	57.000	47.866	803,000
2022-06-20	56.900	57.000	53.000	53.000	44.507	889,000
2022-06-17	56.000	57.100	55.100	55.600	46.690	665,000
2022-06-16	59.600	60.100	57.000	57.000	47.866	596,000
2022-06-15	58.900	61.000	58.500	58.500	49.126	705,000
2022-06-14	57.200	59.900	56.400	59.400	49.881	1,397,000
2022-06-13	60.500	60.500	58.000	58.000	48.706	1,907,000
2022-06-10	63.200	63.200	61.800	62.000	52.065	895,000
2022-06-09	63.900	65.000	62.800	63.300	53.156	1,802,000
2022-06-08	62.300	67.200	62.300	64.900	54.500	5,762,000
2022-06-07	61.300	61.500	60.600	61.500	51.645	524,000
2022-06-06	61.300	62.400	60.500	61.600	51.729	714,000
2022-06-02	62.600	63.900	61.100	61.100	51.309	1,147,000
2022-06-01	60.900	64.700	60.800	63.300	53.156	2,824,000
2022-05-31	61.800	61.900	60.300	61.800	51.897	3,595,000
2022-05-30	56.800	60.700	56.600	60.400	50.721	2,744,000
2022-05-27	55.100	56.300	54.700	55.900	46.942	772,000
2022-05-26	54.500	55.600	53.900	54.300	45.599	382,000
2022-05-25	54.000	54.600	53.100	54.400	45.683	136,000
2022-05-24	55.100	55.100	53.300	53.400	44.843	178,000
2022-05-23	55.100	55.100	54.200	54.700	45.935	197,000
2022-05-20	55.000	55.000	54.200	54.600	45.851	174,000
2022-05-19	54.000	54.800	53.100	54.700	45.935	299,000
2022-05-18	55.600	55.700	54.000	54.700	45.935	425,000
2022-05-17	53.700	55.600	53.700	54.900	46.103	715,000

← NewerPage 18 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.