Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	48.400	48.700	48.050	48.500	45.960	375,000
2025-10-22	48.850	49.250	48.450	48.700	46.150	588,100
2025-10-21	48.800	49.250	48.550	48.850	46.292	810,282
2025-10-20	46.900	48.750	46.900	48.500	45.960	886,456
2025-10-17	47.600	47.950	46.600	46.650	44.207	1,192,542
2025-10-16	48.250	49.550	48.250	48.500	45.960	946,111
2025-10-15	47.150	49.250	47.000	48.250	45.724	1,036,055
2025-10-14	47.800	49.750	46.950	47.100	44.634	1,955,100
2025-10-13	46.650	47.300	45.200	47.000	44.539	826,130
2025-10-09	46.150	48.700	46.050	47.850	45.344	1,307,109
2025-10-08	45.950	45.950	45.000	45.850	43.449	456,000
2025-10-07	46.450	46.600	45.750	46.150	43.733	930,062
2025-10-03	44.600	46.750	44.350	45.950	43.544	981,212
2025-10-02	44.950	45.050	44.050	44.400	42.075	559,109
2025-10-01	45.750	46.250	44.650	44.650	42.312	691,050
2025-09-30	46.000	46.100	45.150	45.400	43.023	733,003
2025-09-29	45.450	45.450	45.450	45.450	43.070	0
2025-09-26	47.900	48.400	44.550	45.450	43.070	3,627,000
2025-09-25	51.300	51.900	48.150	48.450	45.913	2,626,168
2025-09-24	52.400	52.500	49.700	51.400	48.709	8,696,202
2025-09-23	49.750	51.700	49.550	51.700	48.993	3,175,598
2025-09-22	45.900	47.800	45.300	47.000	44.539	2,549,839
2025-09-19	44.850	45.500	44.400	44.800	42.454	505,090
2025-09-18	44.450	44.950	44.100	44.750	42.407	375,820
2025-09-17	43.850	44.300	43.500	43.900	41.601	389,000
2025-09-16	44.150	44.300	43.600	43.800	41.507	400,034
2025-09-15	44.150	45.600	43.850	44.100	41.791	731,301
2025-09-12	44.650	46.100	43.800	44.150	41.838	1,560,000
2025-09-11	42.600	46.500	42.600	44.150	41.838	2,142,519
2025-09-10	42.800	43.100	42.300	42.400	40.180	240,856
2025-09-09	42.200	42.600	41.750	42.250	40.038	220,165
2025-09-08	42.050	42.450	41.750	41.950	39.753	298,000
2025-09-05	42.600	42.600	41.900	41.900	39.706	182,051
2025-09-04	42.850	43.450	42.150	42.200	39.990	188,000
2025-09-03	41.900	42.800	41.800	42.550	40.322	210,000
2025-09-02	42.000	42.900	41.000	41.400	39.232	260,200
2025-09-01	43.250	43.350	41.650	41.950	39.753	362,001
2025-08-29	43.950	43.950	43.050	43.350	41.080	171,030
2025-08-28	43.800	43.800	42.900	43.150	40.891	307,051
2025-08-27	43.150	44.200	43.150	43.800	41.507	486,050
2025-08-26	43.400	44.700	43.150	43.150	40.891	872,020
2025-08-25	43.250	43.250	42.000	42.150	39.943	247,000
2025-08-22	41.500	42.350	41.500	42.350	40.132	214,046
2025-08-21	42.000	42.500	41.450	41.450	39.280	334,100
2025-08-20	43.000	43.000	41.450	41.650	39.469	466,010
2025-08-19	43.250	43.500	42.600	42.600	40.369	292,001
2025-08-18	44.200	44.300	43.200	43.250	40.985	626,128
2025-08-15	44.900	45.100	44.000	44.400	42.075	269,032
2025-08-14	45.450	45.500	44.450	44.550	42.217	547,100
2025-08-13	47.200	47.200	45.500	45.500	43.118	847,010
2025-08-12	45.400	47.450	45.150	46.000	43.591	1,576,092
2025-08-11	43.800	44.050	43.250	43.900	41.601	307,000
2025-08-08	43.900	44.200	43.600	43.750	41.459	253,089
2025-08-07	44.900	44.900	43.250	43.300	41.033	480,076
2025-08-06	42.700	45.100	42.600	44.250	41.933	623,060
2025-08-05	42.400	43.050	42.400	42.700	40.464	250,165
2025-08-04	41.550	42.600	41.400	42.400	40.180	215,102
2025-08-01	41.650	41.650	41.650	41.650	39.469	0
2025-07-31	42.600	42.600	41.600	41.650	39.469	284,050
2025-07-30	42.300	43.000	41.500	42.500	40.275	464,201

← NewerPage 5 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.