Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.400	30.800	30.200	30.200	28.619	321,033
2026-07-22	30.350	30.950	30.300	30.350	28.761	723,620
2026-07-21	30.200	30.750	29.650	30.350	28.761	283,201
2026-07-20	30.100	30.150	29.050	29.350	27.813	422,152
2026-07-17	31.050	31.050	29.600	29.650	28.097	878,200
2026-07-16	30.950	32.100	30.850	31.400	29.756	370,986
2026-07-15	30.800	31.600	30.600	31.350	29.708	337,300
2026-07-14	32.150	32.300	29.850	30.550	28.950	1,022,940
2026-07-13	33.600	33.700	32.000	32.100	30.419	831,041
2026-07-10	33.350	33.350	33.350	33.350	31.604	0
2026-07-09	34.050	34.050	33.350	33.350	31.604	382,012
2026-07-08	34.100	34.100	33.300	33.600	31.841	520,020
2026-07-07	34.950	35.050	33.700	34.050	32.267	898,023
2026-07-06	34.700	35.900	34.700	34.850	33.025	591,487
2026-07-03	34.700	35.000	34.050	34.700	32.883	514,422
2026-07-02	33.850	34.550	33.100	34.250	32.457	653,048
2026-07-01	34.550	35.000	33.750	33.850	32.078	670,395
2026-06-30	34.100	34.800	33.800	34.150	32.362	634,042
2026-06-29	34.100	34.500	33.500	33.650	31.888	705,097
2026-06-26	35.750	35.950	33.950	34.000	32.220	1,558,000
2026-06-25	36.800	37.800	36.050	36.100	34.210	982,260
2026-06-24	35.900	36.500	35.600	36.400	34.494	825,095
2026-06-23	36.800	37.300	35.550	36.000	34.115	1,447,161
2026-06-22	37.300	38.300	36.700	36.800	34.873	2,099,111
2026-06-18	37.300	38.400	36.400	37.100	35.157	3,122,614
2026-06-17	37.600	38.050	36.350	36.750	34.826	3,158,325
2026-06-16	39.100	41.900	38.300	38.450	36.437	11,237,266
2026-06-15	39.100	39.100	37.700	39.100	37.053	5,546,391
2026-06-12	35.550	35.550	35.550	35.550	33.689	2,162,030
2026-06-11	30.000	32.400	29.200	32.350	30.656	1,632,839
2026-06-10	29.650	30.250	29.300	29.500	27.955	566,000
2026-06-09	30.550	30.900	29.800	30.050	28.477	509,375
2026-06-08	28.950	30.800	28.650	30.550	28.950	698,000
2026-06-05	31.400	31.500	30.250	31.000	29.377	524,350
2026-06-04	31.800	32.200	31.000	31.350	29.708	790,321
2026-06-03	31.350	32.250	30.700	32.000	30.324	884,050
2026-06-02	30.200	30.950	29.950	30.950	29.329	817,652
2026-06-01	30.500	30.500	29.750	30.050	28.477	668,179
2026-05-29	29.400	29.900	29.400	29.750	28.192	484,000
2026-05-28	29.750	30.200	29.000	29.300	27.766	687,325
2026-05-27	30.350	30.550	29.250	29.450	27.908	1,498,325
2026-05-26	32.250	33.200	31.100	31.250	29.614	2,505,364
2026-05-25	30.000	30.250	29.200	30.200	28.619	853,100
2026-05-22	28.650	29.450	28.500	29.050	27.529	595,094
2026-05-21	28.100	28.800	28.100	28.500	27.008	907,025
2026-05-20	28.300	28.950	27.650	27.750	26.297	1,766,040
2026-05-19	29.850	29.850	27.750	28.100	26.629	2,751,128
2026-05-18	30.100	30.600	30.000	30.000	28.429	2,020,030
2026-05-15	34.450	34.850	33.300	33.300	31.556	791,863
2026-05-14	34.700	35.100	34.300	34.400	32.599	639,395
2026-05-13	35.700	35.700	34.650	34.700	32.883	654,000
2026-05-12	37.000	37.000	35.550	35.700	33.831	712,568
2026-05-11	36.700	37.000	35.750	36.400	34.494	467,000
2026-05-08	36.800	37.150	36.200	36.250	34.352	554,000
2026-05-07	36.650	37.150	36.250	36.800	34.873	471,807
2026-05-06	37.700	37.700	36.050	36.500	34.589	636,059
2026-05-05	36.800	37.250	36.500	36.950	35.015	362,041
2026-05-04	36.500	37.500	36.200	36.800	34.873	499,205
2026-04-30	36.750	36.900	36.350	36.350	34.447	418,950
2026-04-29	37.350	37.350	36.300	36.700	34.778	516,605

← NewerPage 2 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.