Speed Tech historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	82.600	83.900	81.000	81.100	68.104	3,045,000
2021-11-11	85.300	85.800	82.600	82.800	69.532	4,538,000
2021-11-10	85.900	88.900	84.000	86.400	72.555	6,065,000
2021-11-09	83.400	86.200	82.600	85.700	71.967	2,764,000
2021-11-08	83.600	84.500	82.000	82.500	69.280	1,095,000
2021-11-05	83.800	84.100	82.600	83.500	70.119	1,066,000
2021-11-04	83.300	86.600	82.500	82.900	69.616	4,200,000
2021-11-03	82.300	83.700	81.400	82.500	69.280	1,540,000
2021-11-02	87.400	87.700	82.500	82.500	69.280	4,605,000
2021-11-01	86.000	89.200	84.100	87.800	73.730	5,242,000
2021-10-29	83.100	86.100	83.100	84.800	71.211	2,137,000
2021-10-28	83.200	84.700	83.100	83.600	70.203	777,000
2021-10-27	82.900	83.900	82.400	83.900	70.455	1,078,000
2021-10-26	84.600	88.000	82.900	83.000	69.700	4,660,000
2021-10-25	83.400	84.600	82.200	83.700	70.287	1,530,000
2021-10-22	83.300	86.200	82.900	83.800	70.371	3,098,000
2021-10-21	84.600	85.000	82.100	82.400	69.196	1,427,000
2021-10-20	84.400	85.400	83.200	84.100	70.623	1,901,000
2021-10-19	82.200	84.200	81.400	83.800	70.371	2,381,000
2021-10-18	81.600	81.800	79.900	80.500	67.600	861,000
2021-10-15	80.800	81.500	80.000	80.400	67.516	1,473,000
2021-10-14	82.300	83.000	78.100	78.700	66.089	2,741,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.