Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	37.900	38.550	37.300	37.400	35.442	719,088
2026-04-27	37.050	37.850	36.000	37.700	35.726	1,150,454
2026-04-24	38.200	38.600	37.000	37.000	35.063	1,014,404
2026-04-23	41.300	42.000	37.200	38.150	36.152	2,655,100
2026-04-22	38.700	40.150	38.100	39.950	37.858	1,763,120
2026-04-21	39.950	40.000	38.650	38.650	36.626	1,097,079
2026-04-20	38.250	39.800	38.200	39.450	37.384	1,432,552
2026-04-17	38.000	38.800	37.850	38.150	36.152	1,052,221
2026-04-16	38.250	38.350	37.750	37.950	35.963	697,300
2026-04-15	38.600	38.800	37.500	38.300	36.295	2,363,052
2026-04-14	39.250	39.350	38.500	38.600	36.579	884,469
2026-04-13	38.500	39.600	38.050	39.250	37.195	1,211,960
2026-04-10	38.950	40.000	37.700	38.600	36.579	2,878,441
2026-04-09	35.900	39.200	35.550	39.200	37.147	4,839,669
2026-04-08	35.200	35.800	35.000	35.650	33.783	1,062,201
2026-04-07	35.000	35.150	34.650	34.900	33.073	179,808
2026-04-02	35.250	35.500	34.600	34.750	32.930	328,465
2026-04-01	34.650	35.250	34.400	35.150	33.309	427,569
2026-03-31	34.750	34.750	33.650	34.000	32.220	399,500
2026-03-30	34.700	35.050	34.400	34.850	33.025	181,100
2026-03-27	34.450	35.050	34.200	35.050	33.215	318,851
2026-03-26	34.500	35.800	34.500	35.150	33.309	457,368
2026-03-25	34.200	34.750	34.200	34.500	32.694	350,578
2026-03-24	34.550	34.850	33.550	33.900	32.125	408,002
2026-03-23	34.200	34.650	33.800	34.150	32.362	645,352
2026-03-20	35.400	36.150	35.000	35.150	33.309	682,682
2026-03-19	36.000	36.150	35.150	35.350	33.499	576,300
2026-03-18	36.800	37.650	36.000	36.400	34.494	1,918,826
2026-03-17	33.950	36.950	33.900	36.650	34.731	2,064,125
2026-03-16	33.250	34.050	33.250	33.700	31.935	695,478
2026-03-13	32.700	33.250	32.550	33.150	31.414	360,642
2026-03-12	33.250	33.600	33.050	33.200	31.462	1,013,983
2026-03-11	33.700	35.300	33.450	34.200	32.409	2,846,008
2026-03-10	32.000	32.600	31.950	32.100	30.419	424,450
2026-03-09	32.450	32.450	31.300	31.700	30.040	633,000
2026-03-06	33.450	33.650	33.000	33.150	31.414	408,000
2026-03-05	33.550	33.750	33.250	33.450	31.699	465,000
2026-03-04	33.350	33.500	32.900	33.050	31.319	895,789
2026-03-03	35.750	35.750	33.700	34.300	32.504	1,485,224
2026-03-02	36.000	36.250	35.250	35.700	33.831	530,130
2026-02-26	36.800	37.200	36.700	36.700	34.778	490,373
2026-02-25	36.900	37.250	36.500	36.750	34.826	337,807
2026-02-24	36.350	37.000	36.350	36.800	34.873	254,020
2026-02-23	36.150	36.800	35.000	36.400	34.494	507,201
2026-02-11	36.500	36.500	35.550	35.850	33.973	807,500
2026-02-10	36.350	37.150	36.350	36.950	35.015	244,721
2026-02-09	36.900	37.150	36.500	36.700	34.778	287,165
2026-02-06	37.200	37.200	35.900	36.800	34.873	342,000
2026-02-05	37.000	38.350	36.850	37.200	35.252	593,047
2026-02-04	35.800	36.700	35.800	36.650	34.731	391,000
2026-02-03	35.900	36.200	35.500	35.750	33.878	564,000
2026-02-02	36.150	36.150	35.300	35.600	33.736	684,350
2026-01-30	37.150	37.150	36.150	36.500	34.589	640,174
2026-01-29	38.150	38.150	37.150	37.150	35.205	694,197
2026-01-28	38.650	38.650	38.000	38.050	36.058	490,483
2026-01-27	39.050	39.100	38.350	38.350	36.342	541,504
2026-01-26	40.000	40.000	39.050	39.200	37.147	416,377
2026-01-23	39.900	40.250	39.150	39.550	37.479	520,016
2026-01-22	38.650	39.350	38.600	39.000	36.958	397,000
2026-01-21	38.900	38.900	38.300	38.400	36.389	757,025

← NewerPage 3 of 21 · 1,220 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.