Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	41.000	41.400	40.600	41.000	37.705	54,027
2025-05-05	41.500	42.000	40.050	40.600	37.337	153,001
2025-05-02	41.200	42.200	41.200	42.000	38.625	136,000
2025-04-30	42.400	42.400	40.900	40.900	37.613	227,111
2025-04-29	41.650	42.450	41.350	42.150	38.763	205,000
2025-04-28	41.350	42.300	41.350	41.650	38.303	233,010
2025-04-25	41.200	41.500	40.950	40.950	37.659	241,000
2025-04-24	40.550	40.900	40.150	40.350	37.107	240,000
2025-04-23	39.300	40.350	39.200	40.150	36.924	303,099
2025-04-22	38.700	39.000	38.150	38.300	35.222	241,150
2025-04-21	39.100	39.100	38.600	38.700	35.590	165,040
2025-04-18	39.650	39.650	39.200	39.350	36.188	154,001
2025-04-17	38.800	39.750	38.500	39.250	36.096	211,001
2025-04-16	40.150	40.150	38.750	38.750	35.636	362,089
2025-04-15	39.150	40.500	38.850	40.150	36.924	446,001
2025-04-14	39.450	40.600	38.650	38.700	35.590	543,000
2025-04-11	37.600	38.700	35.200	38.500	35.406	522,030
2025-04-10	37.700	37.700	37.050	37.700	34.670	252,000
2025-04-09	36.000	36.700	34.000	34.300	31.544	2,035,000
2025-04-08	38.000	39.000	37.750	37.750	34.716	1,200,800
2025-04-07	41.900	41.900	41.900	41.900	38.533	122,150
2025-04-02	45.700	46.750	45.000	46.550	42.809	377,296
2025-04-01	44.250	45.600	44.250	45.200	41.568	467,406
2025-03-31	46.050	46.400	44.000	44.250	40.694	1,024,000
2025-03-28	47.850	48.000	46.300	47.650	43.821	654,000
2025-03-27	48.500	48.500	47.900	47.900	44.051	191,098
2025-03-26	48.200	48.850	48.200	48.400	44.511	165,150
2025-03-25	48.700	49.000	47.800	48.200	44.327	420,000
2025-03-24	49.150	49.250	48.550	48.550	44.648	225,000
2025-03-21	48.900	49.200	48.700	49.150	45.200	213,010
2025-03-20	48.500	49.000	48.350	48.850	44.924	306,000
2025-03-19	48.450	49.000	48.000	48.000	44.143	412,000
2025-03-18	49.400	49.400	48.450	48.450	44.557	681,330
2025-03-17	49.650	50.100	47.600	49.400	45.430	1,252,000
2025-03-14	48.500	49.500	47.350	49.000	45.062	1,010,100
2025-03-13	48.850	49.150	47.450	48.500	44.602	678,210
2025-03-12	47.100	48.450	47.100	48.200	44.327	682,151
2025-03-11	47.100	47.500	45.300	47.000	43.223	1,742,170
2025-03-10	50.900	50.900	49.500	49.650	45.660	453,172
2025-03-07	50.500	51.000	49.950	49.950	45.936	295,000
2025-03-06	50.700	51.200	50.500	50.500	46.442	235,231
2025-03-05	50.900	51.000	50.400	50.500	46.442	516,704
2025-03-04	49.550	50.900	49.150	50.500	46.442	340,100
2025-03-03	51.100	51.100	49.350	50.100	46.074	434,001
2025-02-27	51.700	52.100	49.400	51.000	46.902	1,414,003
2025-02-26	51.900	52.100	51.200	51.800	47.637	180,000
2025-02-25	52.300	52.300	51.700	51.800	47.637	223,150
2025-02-24	52.200	52.600	51.800	52.200	48.005	201,287
2025-02-21	52.000	52.800	51.900	52.500	48.281	545,113
2025-02-20	52.200	52.300	51.700	52.000	47.821	161,002
2025-02-19	52.100	52.600	51.900	52.000	47.821	416,030
2025-02-18	52.000	52.600	51.900	51.900	47.729	227,083
2025-02-17	52.600	52.600	51.900	51.900	47.729	214,046
2025-02-14	52.600	53.000	51.900	51.900	47.729	426,370
2025-02-13	52.600	53.500	52.600	52.900	48.649	619,000
2025-02-12	54.600	55.700	52.100	52.200	48.005	2,984,330
2025-02-11	51.200	52.600	51.200	52.100	47.913	683,278
2025-02-10	50.900	51.600	50.400	51.200	47.086	218,395
2025-02-07	50.500	51.000	50.400	50.900	46.810	243,440
2025-02-06	50.200	50.900	50.200	50.500	46.442	242,000

← NewerPage 7 of 21 · 1,216 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.