Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	41.600	44.300	41.600	43.300	39.820	989,232
2025-07-28	41.300	41.900	41.100	41.750	38.395	271,000
2025-07-25	41.250	41.600	41.150	41.200	37.889	158,020
2025-07-24	41.550	41.550	41.100	41.250	37.935	242,003
2025-07-23	40.800	41.950	40.800	41.350	38.027	216,000
2025-07-22	41.800	42.000	39.800	40.800	37.521	394,021
2025-07-21	41.600	42.000	41.600	41.750	38.395	189,000
2025-07-18	41.750	42.000	41.400	41.650	38.303	185,120
2025-07-17	41.300	42.150	41.100	41.750	38.395	267,500
2025-07-16	41.000	41.550	40.650	41.300	37.981	265,541
2025-07-15	40.150	40.800	40.150	40.550	37.291	115,002
2025-07-14	40.450	40.850	40.150	40.300	37.061	54,000
2025-07-11	40.000	40.800	39.750	40.550	37.291	133,016
2025-07-10	39.400	40.200	39.400	40.050	36.832	83,000
2025-07-09	38.850	39.900	38.850	39.800	36.602	84,039
2025-07-08	39.050	39.150	38.700	39.050	35.912	320,000
2025-07-07	39.700	39.700	39.100	39.400	36.234	158,240
2025-07-04	41.000	41.050	40.000	40.100	36.878	199,147
2025-07-03	40.300	40.850	39.800	40.650	37.383	314,000
2025-07-02	40.000	40.400	39.900	40.000	36.786	84,634
2025-07-01	41.100	41.100	40.000	40.000	36.786	273,096
2025-06-30	40.550	40.800	40.050	40.250	37.015	73,000
2025-06-27	40.550	40.700	40.250	40.550	37.291	143,025
2025-06-26	41.150	41.400	40.400	40.550	37.291	184,427
2025-06-25	41.450	41.450	40.700	41.100	37.797	115,000
2025-06-24	39.650	40.700	39.650	40.400	37.153	191,000
2025-06-23	38.800	39.750	38.600	39.650	36.464	235,300
2025-06-20	40.650	40.750	39.750	39.900	36.694	302,585
2025-06-19	41.900	41.900	40.550	40.650	37.383	163,100
2025-06-18	41.300	41.900	41.300	41.700	38.349	97,407
2025-06-17	42.200	42.200	41.300	41.300	37.981	111,000
2025-06-16	41.700	42.050	41.050	41.650	38.303	124,099
2025-06-13	43.500	43.500	40.700	41.800	38.441	497,050
2025-06-12	44.300	44.300	43.550	43.700	40.188	123,020
2025-06-11	42.800	44.350	42.800	44.000	40.464	290,000
2025-06-10	43.850	44.500	43.800	44.000	40.464	185,359
2025-06-09	44.050	44.100	43.300	43.400	39.912	92,000
2025-06-06	44.100	44.100	43.450	43.600	40.096	162,000
2025-06-05	43.850	44.200	43.700	43.700	40.188	130,371
2025-06-04	43.950	44.350	43.700	43.700	40.188	128,000
2025-06-03	43.350	43.850	43.000	43.000	39.544	90,050
2025-06-02	43.800	43.800	43.050	43.150	39.682	120,103
2025-05-29	44.550	45.000	43.950	44.200	40.648	152,096
2025-05-28	45.450	45.450	44.250	44.250	40.694	134,021
2025-05-27	44.700	45.050	44.200	44.700	41.108	150,000
2025-05-26	45.350	45.350	44.400	44.400	40.832	121,532
2025-05-23	44.900	45.600	44.850	44.900	41.292	85,000
2025-05-22	45.000	45.300	44.200	45.000	41.384	214,070
2025-05-21	45.800	45.850	45.200	45.250	41.614	221,000
2025-05-20	45.850	46.200	45.500	45.550	41.890	165,000
2025-05-19	45.650	46.400	45.650	45.800	42.119	227,000
2025-05-16	46.100	47.100	46.000	46.000	42.303	503,030
2025-05-15	45.600	46.700	45.350	46.100	42.395	621,000
2025-05-14	44.900	46.200	44.700	45.400	41.752	543,014
2025-05-13	43.950	44.150	43.000	43.000	39.544	218,000
2025-05-12	41.100	44.700	41.100	43.000	39.544	492,000
2025-05-09	41.550	42.000	41.100	41.100	37.797	123,000
2025-05-08	40.700	42.000	40.700	41.450	38.119	159,000
2025-05-07	41.400	41.400	40.700	40.700	37.429	46,030
2025-05-06	41.000	41.400	40.600	41.000	37.705	54,027

← NewerPage 6 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.