Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	54.600	54.900	53.200	53.200	44.675	270,000
2022-05-13	53.600	54.800	53.300	54.400	45.683	662,000
2022-05-12	52.500	53.700	52.300	52.300	43.919	420,000
2022-05-11	52.200	53.200	51.800	53.100	44.591	289,000
2022-05-10	50.200	52.300	50.200	52.200	43.835	429,000
2022-05-09	52.300	52.400	51.200	51.300	43.079	414,000
2022-05-06	53.000	53.000	52.600	53.000	44.507	281,000
2022-05-05	54.900	54.900	54.200	54.400	45.683	303,000
2022-05-04	54.000	54.200	53.500	54.000	45.347	280,000
2022-05-03	52.900	53.600	52.700	52.900	44.423	175,000
2022-04-29	52.300	54.000	52.300	53.000	44.507	521,000
2022-04-28	52.000	52.500	51.600	51.800	43.499	353,000
2022-04-27	51.100	52.300	51.000	51.800	43.499	1,102,000
2022-04-26	53.900	54.200	53.500	53.700	45.095	484,000
2022-04-25	55.500	55.600	53.800	53.800	45.179	1,162,000
2022-04-22	56.800	59.000	56.600	57.000	47.866	1,992,000
2022-04-21	55.800	56.800	55.100	56.800	47.698	338,000
2022-04-20	56.300	56.300	55.100	55.200	46.354	313,000
2022-04-19	55.900	56.100	55.100	55.100	46.270	268,000
2022-04-18	55.200	55.700	54.600	55.400	46.522	464,000
2022-04-15	55.800	56.400	55.300	55.300	46.438	347,000
2022-04-14	55.100	56.500	55.100	56.200	47.194	459,000
2022-04-13	54.100	55.400	54.100	54.700	45.935	644,000
2022-04-12	54.600	55.700	53.600	53.700	45.095	918,000
2022-04-11	56.400	57.300	54.600	54.600	45.851	1,289,000
2022-04-08	57.200	57.200	56.300	56.500	47.446	418,000
2022-04-07	59.200	59.200	56.500	56.700	47.614	1,446,000
2022-04-06	58.500	59.800	58.500	59.700	50.133	637,000
2022-04-01	58.400	58.500	57.600	58.500	49.126	417,000
2022-03-31	60.000	60.000	58.600	58.700	49.294	654,000
2022-03-30	60.000	62.200	59.500	59.900	50.301	2,665,000
2022-03-29	60.000	60.000	58.500	58.500	49.126	449,000
2022-03-28	59.100	59.400	58.200	59.400	49.881	436,000
2022-03-25	60.000	60.200	59.200	60.100	50.469	434,000
2022-03-24	59.600	60.000	59.100	59.700	50.133	468,000
2022-03-23	59.500	61.000	59.100	60.200	50.553	842,000
2022-03-22	58.700	59.200	58.500	59.000	49.546	408,000
2022-03-21	58.900	59.600	58.400	58.700	49.294	792,000
2022-03-18	58.000	59.000	56.100	59.000	49.546	1,137,000
2022-03-17	56.000	58.000	55.600	57.800	48.538	1,742,000
2022-03-16	56.500	57.100	53.500	54.200	45.515	2,631,000
2022-03-15	58.400	58.400	56.000	56.100	47.110	1,338,000
2022-03-14	58.000	58.800	57.500	58.200	48.874	797,000
2022-03-11	58.900	59.400	57.000	57.200	48.034	2,682,000
2022-03-10	58.600	62.500	57.900	60.000	50.385	3,088,000
2022-03-09	58.800	58.800	56.100	57.200	48.034	2,123,000
2022-03-08	59.900	59.900	56.200	56.200	47.194	3,715,000
2022-03-07	63.400	63.400	58.800	59.900	50.301	2,363,000
2022-03-04	67.000	67.000	64.800	64.800	54.416	2,119,000
2022-03-03	68.300	68.300	67.200	67.500	56.683	571,000
2022-03-02	67.100	67.700	65.500	67.000	56.264	1,392,000
2022-03-01	67.700	68.300	66.900	67.200	56.432	1,114,000
2022-02-25	68.300	68.800	66.500	67.000	56.264	1,530,000
2022-02-24	70.000	70.000	67.100	67.900	57.019	1,288,000
2022-02-23	70.400	71.200	70.100	70.800	59.455	486,000
2022-02-22	72.600	72.800	69.800	70.100	58.867	1,762,000
2022-02-21	72.700	74.000	72.100	73.200	61.470	625,000
2022-02-18	72.800	73.000	72.000	72.700	61.050	410,000
2022-02-17	74.100	74.300	72.800	72.900	61.218	500,000
2022-02-16	72.800	73.900	72.700	73.900	62.058	440,000

← NewerPage 19 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.