Speed Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	48.850	49.750	48.200	49.550	45.568	304,000
2024-10-30	50.100	50.100	49.600	49.650	45.660	174,000
2024-10-29	50.000	50.500	49.650	50.300	46.258	286,000
2024-10-28	51.500	51.900	49.950	50.000	45.982	361,000
2024-10-25	52.100	52.100	51.400	51.400	47.269	213,000
2024-10-24	52.000	52.600	51.400	51.900	47.729	312,000
2024-10-23	52.400	52.500	51.700	52.000	47.821	252,000
2024-10-22	51.400	52.100	51.100	52.100	47.913	309,000
2024-10-21	51.000	51.500	51.000	51.400	47.269	156,000
2024-10-18	52.300	52.300	50.600	50.800	46.718	492,000
2024-10-17	52.300	52.800	52.100	52.300	48.097	211,000
2024-10-16	52.000	52.700	51.600	52.300	48.097	335,000
2024-10-15	52.500	53.100	52.200	52.200	48.005	444,000
2024-10-14	52.100	52.700	51.200	52.000	47.821	562,000
2024-10-11	53.200	53.300	51.700	51.900	47.729	1,469,000
2024-10-09	50.800	51.600	50.100	50.100	46.074	413,000
2024-10-08	51.800	52.300	50.200	50.800	46.718	617,000
2024-10-07	50.800	52.500	50.300	51.500	47.361	1,270,000
2024-10-04	49.700	49.800	49.050	49.350	45.384	295,000
2024-10-01	50.500	50.500	49.450	49.600	45.614	148,000
2024-09-30	50.000	50.200	49.650	49.900	45.890	99,000
2024-09-27	50.000	51.000	50.000	50.200	46.166	376,000
2024-09-26	50.800	51.100	50.000	50.000	45.982	388,000
2024-09-25	49.900	50.900	49.750	50.700	46.626	507,000
2024-09-24	49.700	50.000	49.350	49.600	45.614	144,000
2024-09-23	49.850	50.100	49.550	49.700	45.706	282,000
2024-09-20	49.500	49.600	49.150	49.500	45.522	385,000
2024-09-19	48.600	49.150	48.600	49.000	45.062	189,000
2024-09-18	49.000	49.350	48.200	48.600	44.694	321,000
2024-09-16	49.100	49.900	48.950	49.000	45.062	365,000
2024-09-13	47.400	49.850	47.400	49.100	45.154	735,000
2024-09-12	47.850	47.850	46.950	47.400	43.591	387,000
2024-09-11	47.400	47.600	46.600	47.000	43.223	331,000
2024-09-10	47.250	47.400	45.300	46.350	42.625	378,000
2024-09-09	47.350	47.350	46.000	46.700	42.947	231,000
2024-09-06	47.750	47.800	46.300	47.350	43.545	240,000
2024-09-05	47.550	47.600	46.400	46.500	42.763	292,000
2024-09-04	48.150	48.150	46.250	47.000	43.223	609,000
2024-09-03	49.700	50.000	48.950	49.250	45.292	378,000
2024-09-02	50.000	50.600	49.650	49.700	45.706	317,000
2024-08-30	51.600	51.600	50.000	50.000	45.982	657,000
2024-08-29	48.450	51.500	48.450	51.100	46.994	774,000
2024-08-28	48.950	49.850	48.700	48.700	44.786	258,000
2024-08-27	49.550	49.800	48.600	48.950	45.016	348,000
2024-08-26	50.000	50.100	49.150	49.300	45.338	310,000
2024-08-23	48.900	49.500	48.600	49.500	45.522	215,000
2024-08-22	48.700	49.550	48.250	49.250	45.292	342,000
2024-08-21	48.700	49.250	48.100	48.450	44.557	248,000
2024-08-20	49.250	49.450	48.450	48.700	44.786	230,000
2024-08-19	49.400	49.400	48.450	48.600	44.694	451,000
2024-08-16	49.500	49.950	49.050	49.400	45.430	225,000
2024-08-15	48.800	49.400	48.300	48.800	44.878	316,000
2024-08-14	49.050	50.500	48.950	49.050	45.108	286,000
2024-08-13	49.000	49.200	48.200	48.850	44.924	283,000
2024-08-12	48.900	51.100	48.300	49.000	45.062	829,000
2024-08-09	47.500	47.500	46.400	46.850	43.085	251,000
2024-08-08	45.150	46.850	45.150	45.650	41.982	258,000
2024-08-07	43.250	47.300	43.250	47.100	43.315	615,000
2024-08-06	46.000	46.500	40.700	43.150	39.682	1,458,000
2024-08-05	49.000	49.150	45.200	45.200	41.568	1,357,000

← NewerPage 9 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.