Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.500	39.500	39.000	39.050	37.005	287,000
2026-01-19	39.050	39.600	38.950	39.500	37.432	310,000
2026-01-16	39.500	40.100	39.050	39.050	37.005	409,000
2026-01-15	39.400	39.500	38.850	39.300	37.242	503,036
2026-01-14	38.027	39.404	38.027	39.404	37.341	451,279
2026-01-13	38.715	38.715	37.879	37.879	35.895	955,556
2026-01-12	39.306	39.552	38.469	38.617	36.595	718,860
2026-01-09	39.158	39.847	38.912	39.306	37.247	379,115
2026-01-08	40.043	40.043	39.060	39.355	37.294	571,214
2026-01-07	39.748	40.535	39.699	40.043	37.947	256,131
2026-01-06	40.093	40.191	39.552	39.748	37.667	336,427
2026-01-05	41.700	41.950	40.550	40.650	38.521	382,500
2026-01-02	41.350	42.000	41.050	41.650	39.469	333,000
2025-12-31	40.800	41.300	40.750	40.800	38.664	193,000
2025-12-30	41.300	41.300	40.750	40.800	38.664	166,171
2025-12-29	40.700	41.700	40.400	41.250	39.090	367,000
2025-12-26	40.950	40.950	40.200	40.600	38.474	244,000
2025-12-24	40.850	41.050	40.450	40.750	38.616	243,500
2025-12-23	41.150	41.150	40.250	40.850	38.711	398,003
2025-12-22	41.000	41.300	40.650	40.700	38.569	434,105
2025-12-19	41.150	41.150	40.450	40.500	38.379	253,199
2025-12-18	41.250	41.250	40.500	40.800	38.664	356,010
2025-12-17	41.300	41.950	41.100	41.100	38.948	183,000
2025-12-16	41.750	42.300	41.250	41.350	39.185	313,027
2025-12-15	41.000	42.000	40.750	41.700	39.517	253,200
2025-12-12	41.800	41.800	41.100	41.400	39.232	282,110
2025-12-11	42.000	42.000	40.500	41.550	39.374	607,001
2025-12-10	42.350	43.150	41.900	42.050	39.848	284,000
2025-12-09	42.050	42.600	42.050	42.400	40.180	220,171
2025-12-08	42.300	42.550	41.800	41.900	39.706	310,200
2025-12-05	42.750	42.850	42.200	42.300	40.085	259,100
2025-12-04	42.850	43.000	42.050	42.700	40.464	180,890
2025-12-03	42.300	43.250	42.300	42.750	40.512	428,082
2025-12-02	41.550	42.100	41.550	42.050	39.848	206,012
2025-12-01	42.300	42.300	41.350	41.350	39.185	258,000
2025-11-28	41.850	42.650	41.850	42.300	40.085	383,000
2025-11-27	41.900	42.500	41.400	42.100	39.896	248,004
2025-11-26	41.300	41.700	41.250	41.350	39.185	178,020
2025-11-25	40.450	41.900	40.450	41.250	39.090	440,000
2025-11-24	40.050	40.600	39.800	40.350	38.237	228,087
2025-11-21	40.500	40.750	39.550	39.800	37.716	568,024
2025-11-20	41.500	42.200	40.950	41.250	39.090	536,000
2025-11-19	40.650	41.850	40.400	40.950	38.806	654,000
2025-11-18	41.400	41.600	40.350	40.650	38.521	609,320
2025-11-17	42.700	42.700	41.500	41.600	39.422	420,150
2025-11-14	42.500	42.500	41.650	42.100	39.896	436,279
2025-11-13	43.750	43.950	42.250	42.700	40.464	1,157,000
2025-11-12	43.600	44.450	43.600	43.650	41.364	391,000
2025-11-11	44.150	44.500	43.400	43.450	41.175	701,100
2025-11-10	43.750	44.650	43.350	44.600	42.265	316,010
2025-11-07	44.350	44.350	43.400	43.850	41.554	415,000
2025-11-06	44.650	44.850	43.900	44.400	42.075	712,000
2025-11-05	45.450	45.450	44.200	44.500	42.170	655,004
2025-11-04	46.800	47.100	45.400	45.700	43.307	623,000
2025-11-03	47.500	47.850	46.700	46.700	44.255	411,000
2025-10-31	47.000	47.650	46.800	47.300	44.823	452,010
2025-10-30	48.000	48.150	46.500	46.900	44.444	978,000
2025-10-29	49.000	49.150	48.000	48.000	45.487	547,000
2025-10-28	48.900	49.500	48.300	48.650	46.103	764,040
2025-10-27	48.650	49.250	48.000	48.600	46.055	542,714

← NewerPage 4 of 5 · 244 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.