Speed Tech Corp. (TPEX:5457)
Taiwan · Delayed Price · Currency is TWD 42.20
-0.35 (-0.82%)
Sep 4, 2025, 1:30 PM CST
Speed Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 42.85 | 43.45 | 42.15 | 42.20 | 42.20 | -0.82% | 190,109 |
| Sep 3, 2025 | 41.90 | 42.80 | 41.80 | 42.55 | 42.55 | 2.78% | 212,509 |
| Sep 2, 2025 | 42.00 | 42.90 | 41.00 | 41.40 | 41.40 | -1.31% | 261,284 |
| Sep 1, 2025 | 43.25 | 43.35 | 41.65 | 41.95 | 41.95 | -3.23% | 366,660 |
| Aug 29, 2025 | 43.95 | 43.95 | 43.05 | 43.35 | 43.35 | 0.46% | 173,228 |
| Aug 28, 2025 | 43.80 | 43.80 | 42.90 | 43.15 | 43.15 | -1.48% | 310,672 |
| Aug 27, 2025 | 43.15 | 44.20 | 43.15 | 43.80 | 43.80 | 1.51% | 488,652 |
| Aug 26, 2025 | 43.40 | 44.70 | 43.15 | 43.15 | 43.15 | 2.37% | 874,120 |
| Aug 25, 2025 | 43.25 | 43.25 | 42.00 | 42.15 | 42.15 | -0.47% | 249,828 |
| Aug 22, 2025 | 41.50 | 42.35 | 41.50 | 42.35 | 42.35 | 2.17% | 215,276 |
| Aug 21, 2025 | 42.00 | 42.50 | 41.45 | 41.45 | 41.45 | -0.48% | 335,439 |
| Aug 20, 2025 | 43.00 | 43.00 | 41.45 | 41.65 | 41.65 | -2.23% | 470,917 |
| Aug 19, 2025 | 43.25 | 43.50 | 42.60 | 42.60 | 42.60 | -1.50% | 296,801 |
| Aug 18, 2025 | 44.20 | 44.30 | 43.20 | 43.25 | 43.25 | -2.59% | 631,897 |
| Aug 15, 2025 | 44.90 | 45.10 | 44.00 | 44.40 | 44.40 | -0.34% | 272,264 |
| Aug 14, 2025 | 45.45 | 45.50 | 44.45 | 44.55 | 44.55 | -2.09% | 551,351 |
| Aug 13, 2025 | 47.20 | 47.20 | 45.50 | 45.50 | 45.50 | -1.09% | 853,020 |
| Aug 12, 2025 | 45.40 | 47.45 | 45.15 | 46.00 | 46.00 | 4.78% | 1,588,502 |
| Aug 11, 2025 | 43.80 | 44.05 | 43.25 | 43.90 | 43.90 | 0.34% | 308,684 |
| Aug 8, 2025 | 43.90 | 44.20 | 43.60 | 43.75 | 43.75 | 1.04% | 254,559 |
| Aug 7, 2025 | 44.90 | 44.90 | 43.25 | 43.30 | 43.30 | -2.15% | 483,177 |
| Aug 6, 2025 | 42.70 | 45.10 | 42.60 | 44.25 | 44.25 | 3.63% | 628,788 |
| Aug 5, 2025 | 42.40 | 43.05 | 42.40 | 42.70 | 42.70 | 0.71% | 252,736 |
| Aug 4, 2025 | 41.55 | 42.60 | 41.40 | 42.40 | 42.40 | 0.95% | 215,591 |
| Aug 1, 2025 | 40.70 | 42.10 | 40.65 | 42.00 | 42.00 | 0.84% | 194,715 |
| Jul 31, 2025 | 42.60 | 42.60 | 41.60 | 41.65 | 41.65 | -2.00% | 286,916 |
| Jul 30, 2025 | 42.30 | 43.00 | 41.50 | 42.50 | 42.50 | -1.85% | 467,680 |
| Jul 29, 2025 | 41.60 | 44.30 | 41.60 | 43.30 | 42.00 | 3.71% | 997,445 |
| Jul 28, 2025 | 41.30 | 41.90 | 41.10 | 41.75 | 40.50 | 1.33% | 271,541 |
| Jul 25, 2025 | 41.25 | 41.60 | 41.15 | 41.20 | 39.96 | -0.12% | 158,125 |
| Jul 24, 2025 | 41.55 | 41.55 | 41.10 | 41.25 | 40.01 | -0.24% | 242,831 |
| Jul 23, 2025 | 40.80 | 41.95 | 40.80 | 41.35 | 40.11 | 1.35% | 217,030 |
| Jul 22, 2025 | 41.80 | 42.00 | 39.80 | 40.80 | 39.57 | -2.28% | 396,770 |
| Jul 21, 2025 | 41.60 | 42.00 | 41.60 | 41.75 | 40.50 | 0.24% | 190,370 |
| Jul 18, 2025 | 41.75 | 42.00 | 41.40 | 41.65 | 40.40 | -0.24% | 185,811 |
| Jul 17, 2025 | 41.30 | 42.15 | 41.10 | 41.75 | 40.50 | 1.09% | 269,413 |
| Jul 16, 2025 | 41.00 | 41.55 | 40.65 | 41.30 | 40.06 | 1.85% | 266,879 |
| Jul 15, 2025 | 40.15 | 40.80 | 40.15 | 40.55 | 39.33 | 0.62% | 115,536 |
| Jul 14, 2025 | 40.45 | 40.85 | 40.15 | 40.30 | 39.09 | -0.62% | 55,748 |
| Jul 11, 2025 | 40.00 | 40.80 | 39.75 | 40.55 | 39.33 | 1.25% | 135,862 |
| Jul 10, 2025 | 39.40 | 40.20 | 39.40 | 40.05 | 38.85 | 0.63% | 84,333 |
| Jul 9, 2025 | 38.85 | 39.90 | 38.85 | 39.80 | 38.60 | 1.92% | 84,735 |
| Jul 8, 2025 | 39.05 | 39.15 | 38.70 | 39.05 | 37.88 | -0.89% | 320,636 |
| Jul 7, 2025 | 39.70 | 39.70 | 39.10 | 39.40 | 38.22 | -1.75% | 160,453 |
| Jul 4, 2025 | 41.00 | 41.05 | 40.00 | 40.10 | 38.90 | -1.35% | 199,735 |
| Jul 3, 2025 | 40.30 | 40.85 | 39.80 | 40.65 | 39.43 | 1.62% | 316,202 |
| Jul 2, 2025 | 40.00 | 40.40 | 39.90 | 40.00 | 38.80 | - | 85,564 |
| Jul 1, 2025 | 41.10 | 41.10 | 40.00 | 40.00 | 38.80 | -0.62% | 274,235 |
| Jun 30, 2025 | 40.55 | 40.80 | 40.05 | 40.25 | 39.04 | -0.74% | 74,608 |
| Jun 27, 2025 | 40.55 | 40.70 | 40.25 | 40.55 | 39.33 | - | 144,025 |