Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	49.350	50.500	49.350	50.400	46.350	283,000
2025-02-04	50.300	50.800	48.850	49.300	45.338	1,073,205
2025-02-03	51.400	51.400	49.350	50.400	46.350	532,210
2025-01-22	51.800	52.100	51.300	51.800	47.637	310,000
2025-01-21	51.400	52.000	51.300	51.600	47.453	166,000
2025-01-20	51.100	52.000	51.100	51.600	47.453	357,000
2025-01-17	52.000	52.100	51.000	51.100	46.994	280,000
2025-01-16	50.700	52.000	50.600	52.000	47.821	374,000
2025-01-15	51.300	51.400	49.950	50.100	46.074	757,000
2025-01-14	50.600	51.500	50.000	51.200	47.086	395,000
2025-01-13	53.400	53.500	50.400	50.600	46.534	764,000
2025-01-10	52.600	53.800	52.500	53.100	48.833	338,000
2025-01-09	55.900	56.000	51.200	52.800	48.557	3,330,000
2025-01-08	55.200	55.700	54.700	55.500	51.040	309,000
2025-01-07	55.300	55.900	54.000	55.600	51.132	655,000
2025-01-06	56.100	56.500	54.400	54.400	50.028	1,354,000
2025-01-03	56.400	57.400	55.700	55.900	51.408	420,000
2025-01-02	57.800	57.900	56.300	56.400	51.868	583,000
2024-12-31	57.700	58.300	57.000	58.000	53.339	325,000
2024-12-30	58.900	58.900	57.200	57.400	52.787	636,000
2024-12-27	59.100	59.400	58.200	58.600	53.891	356,000
2024-12-26	59.000	59.700	58.900	59.000	54.259	710,000
2024-12-25	58.500	59.500	58.200	59.100	54.351	758,000
2024-12-24	59.900	59.900	57.800	58.100	53.431	830,000
2024-12-23	59.700	60.300	58.600	59.200	54.443	972,000
2024-12-20	59.700	60.600	58.400	58.700	53.983	1,247,000
2024-12-19	58.300	59.800	56.800	59.700	54.902	924,000
2024-12-18	59.100	59.800	58.100	59.300	54.535	1,352,000
2024-12-17	57.800	59.200	57.200	58.000	53.339	876,000
2024-12-16	58.800	59.700	56.800	57.000	52.419	746,000
2024-12-13	58.800	59.700	57.300	58.300	53.615	1,117,000
2024-12-12	59.500	60.100	58.900	59.300	54.535	1,125,000
2024-12-11	57.800	59.500	57.800	59.300	54.535	1,364,000
2024-12-10	58.900	60.000	57.300	57.500	52.879	2,087,000
2024-12-09	60.800	60.800	59.000	59.000	54.259	2,556,000
2024-12-06	63.400	63.600	59.100	59.500	54.719	10,670,000
2024-12-05	58.100	63.400	57.700	63.400	58.305	10,259,000
2024-12-04	55.900	58.000	55.300	57.700	53.063	2,586,000
2024-12-03	54.700	56.900	54.700	55.500	51.040	1,110,000
2024-12-02	53.700	54.700	53.500	54.500	50.120	456,000
2024-11-29	53.700	53.700	51.800	53.000	48.741	552,000
2024-11-28	53.300	54.000	52.100	52.700	48.465	568,000
2024-11-27	56.600	56.600	53.600	53.700	49.385	721,000
2024-11-26	56.500	56.800	55.500	55.700	51.224	710,000
2024-11-25	56.900	57.400	56.200	56.600	52.052	1,667,000
2024-11-22	54.900	57.000	54.400	56.900	52.327	2,070,000
2024-11-21	54.000	55.000	53.600	54.000	49.660	676,000
2024-11-20	55.400	55.900	53.200	53.700	49.385	1,313,152
2024-11-19	53.400	57.500	53.400	55.500	51.040	4,719,000
2024-11-18	52.600	53.000	51.500	53.000	48.741	759,000
2024-11-15	55.700	56.600	52.500	52.600	48.373	2,227,000
2024-11-14	57.000	57.400	53.600	54.200	49.844	2,481,000
2024-11-13	55.700	57.000	55.300	56.500	51.960	1,901,000
2024-11-12	56.200	57.100	55.200	55.500	51.040	4,104,000
2024-11-11	57.200	58.000	55.400	56.700	52.144	13,489,000
2024-11-08	50.000	54.500	50.000	54.500	50.120	2,521,000
2024-11-07	48.900	49.950	48.900	49.550	45.568	115,000
2024-11-06	48.950	49.300	48.900	48.950	45.016	145,000
2024-11-05	49.150	49.250	48.900	48.900	44.970	219,000
2024-11-04	50.000	50.000	49.000	49.150	45.200	127,000

← NewerPage 8 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.