Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	72.800	73.900	72.700	73.900	62.058	440,000
2022-02-15	73.200	73.200	72.000	72.000	60.462	629,000
2022-02-14	72.600	72.900	71.900	72.500	60.882	513,000
2022-02-11	74.500	74.700	74.000	74.200	62.310	235,000
2022-02-10	75.900	75.900	74.000	74.600	62.646	518,000
2022-02-09	74.600	74.700	73.200	74.700	62.730	564,000
2022-02-08	74.300	75.000	74.000	74.200	62.310	426,000
2022-02-07	72.500	74.000	71.900	74.000	62.142	486,000
2022-01-26	73.400	73.600	71.800	72.000	60.462	794,000
2022-01-25	74.800	75.100	72.800	72.800	61.134	602,000
2022-01-24	73.000	75.000	71.600	75.000	62.982	1,183,000
2022-01-21	75.300	75.800	74.800	74.900	62.898	448,000
2022-01-20	77.100	77.100	75.600	76.000	63.821	269,000
2022-01-19	76.100	76.800	75.100	76.700	64.409	530,000
2022-01-18	76.500	77.900	76.100	76.100	63.905	735,000
2022-01-17	75.200	76.000	74.500	75.900	63.737	320,000
2022-01-14	75.500	76.200	73.900	75.000	62.982	1,161,000
2022-01-13	77.000	77.200	75.200	76.300	64.073	2,002,000
2022-01-12	77.000	77.300	76.600	76.700	64.409	517,000
2022-01-11	78.700	79.100	76.800	76.800	64.493	1,740,000
2022-01-10	80.400	80.400	78.700	79.500	66.760	919,000
2022-01-07	81.600	81.600	77.600	80.600	67.684	2,817,000
2022-01-06	81.300	82.600	80.100	80.600	67.684	1,461,000
2022-01-05	83.900	84.300	81.000	81.900	68.776	2,563,000
2022-01-04	85.800	85.800	83.500	83.600	70.203	3,017,000
2022-01-03	84.200	84.900	82.500	84.800	71.211	4,099,000
2021-12-30	82.500	83.200	82.300	82.400	69.196	1,336,000
2021-12-29	84.000	84.000	82.400	82.500	69.280	1,893,000
2021-12-28	83.000	83.500	81.800	83.000	69.700	2,722,000
2021-12-27	79.900	83.300	79.900	82.600	69.364	4,758,000
2021-12-24	80.700	80.900	78.700	79.000	66.341	1,549,000
2021-12-23	80.900	81.400	79.200	80.600	67.684	4,363,000
2021-12-22	76.400	78.600	76.000	78.200	65.669	1,604,000
2021-12-21	75.000	75.800	74.600	75.600	63.485	694,000
2021-12-20	75.000	75.500	74.200	75.000	62.982	470,000
2021-12-17	77.000	77.000	75.000	75.100	63.066	671,000
2021-12-16	76.600	77.200	76.300	76.700	64.409	374,000
2021-12-15	75.700	76.600	75.500	75.700	63.569	507,000
2021-12-14	77.200	77.300	75.700	76.000	63.821	871,000
2021-12-13	78.200	78.600	77.300	77.600	65.165	1,213,000
2021-12-10	77.500	77.500	76.000	76.300	64.073	833,000
2021-12-09	77.600	78.400	76.200	77.300	64.913	1,185,000
2021-12-08	78.300	78.300	77.300	77.400	64.997	999,000
2021-12-07	75.500	78.500	75.500	76.900	64.577	1,192,000
2021-12-06	75.400	75.700	74.200	75.400	63.317	1,250,000
2021-12-03	76.300	76.800	75.300	75.300	63.234	1,381,000
2021-12-02	78.300	78.900	75.600	75.700	63.569	2,183,000
2021-12-01	77.600	79.000	77.000	78.300	65.753	1,209,000
2021-11-30	79.000	79.600	77.100	78.600	66.005	1,294,000
2021-11-29	74.600	77.700	74.600	77.300	64.913	860,000
2021-11-26	78.600	78.900	75.800	76.800	64.493	1,846,000
2021-11-25	79.600	80.300	78.800	78.800	66.173	924,000
2021-11-24	79.200	80.000	78.500	79.600	66.844	1,101,000
2021-11-23	81.200	82.200	78.900	79.000	66.341	2,420,000
2021-11-22	80.600	81.900	80.400	81.200	68.188	689,000
2021-11-19	81.600	82.400	80.000	80.900	67.936	1,081,000
2021-11-18	81.800	82.400	81.100	81.400	68.356	956,000
2021-11-17	82.700	83.600	81.300	81.800	68.692	1,670,000
2021-11-16	82.200	83.800	81.500	82.900	69.616	2,193,000
2021-11-15	81.300	82.300	79.800	81.100	68.104	3,069,000

← NewerPage 20 of 21 · 1,222 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.