Speed Tech Corp. (TPEX:5457)
Taiwan · Delayed Price · Currency is TWD 47.85
+2.00 (4.36%)
Oct 9, 2025, 1:30 PM CST
Speed Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 46.15 | 48.70 | 46.05 | 47.85 | 47.85 | 4.36% | 1,314,154 |
| Oct 8, 2025 | 45.95 | 45.95 | 45.00 | 45.85 | 45.85 | -0.65% | 458,168 |
| Oct 7, 2025 | 46.45 | 46.60 | 45.75 | 46.15 | 46.15 | 0.44% | 932,089 |
| Oct 3, 2025 | 44.60 | 46.75 | 44.35 | 45.95 | 45.95 | 3.49% | 986,492 |
| Oct 2, 2025 | 44.95 | 45.05 | 44.05 | 44.40 | 44.40 | -0.56% | 563,944 |
| Oct 1, 2025 | 45.75 | 46.25 | 44.65 | 44.65 | 44.65 | -1.65% | 695,783 |
| Sep 30, 2025 | 46.00 | 46.10 | 45.15 | 45.40 | 45.40 | -0.11% | 738,840 |
| Sep 29, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Sep 26, 2025 | 47.90 | 48.40 | 44.55 | 45.45 | 45.45 | -6.19% | 3,641,552 |
| Sep 25, 2025 | 51.30 | 51.90 | 48.15 | 48.45 | 48.45 | -5.74% | 2,639,620 |
| Sep 24, 2025 | 52.40 | 52.50 | 49.70 | 51.40 | 51.40 | -0.58% | 8,713,184 |
| Sep 23, 2025 | 49.75 | 51.70 | 49.55 | 51.70 | 51.70 | 10.00% | 3,186,276 |
| Sep 22, 2025 | 45.90 | 47.80 | 45.30 | 47.00 | 47.00 | 4.91% | 2,559,804 |
| Sep 19, 2025 | 44.85 | 45.50 | 44.40 | 44.80 | 44.80 | 0.11% | 509,073 |
| Sep 18, 2025 | 44.45 | 44.95 | 44.10 | 44.75 | 44.75 | 1.94% | 377,255 |
| Sep 17, 2025 | 43.85 | 44.30 | 43.50 | 43.90 | 43.90 | 0.23% | 391,764 |
| Sep 16, 2025 | 44.15 | 44.30 | 43.60 | 43.80 | 43.80 | -0.68% | 401,555 |
| Sep 15, 2025 | 44.15 | 45.60 | 43.85 | 44.10 | 44.10 | -0.11% | 735,362 |
| Sep 12, 2025 | 44.65 | 46.10 | 43.80 | 44.15 | 44.15 | - | 1,568,717 |
| Sep 11, 2025 | 42.60 | 46.50 | 42.60 | 44.15 | 44.15 | 4.13% | 2,156,046 |
| Sep 10, 2025 | 42.80 | 43.10 | 42.30 | 42.40 | 42.40 | 0.36% | 242,045 |
| Sep 9, 2025 | 42.20 | 42.60 | 41.75 | 42.25 | 42.25 | 0.72% | 221,688 |
| Sep 8, 2025 | 42.05 | 42.45 | 41.75 | 41.95 | 41.95 | 0.12% | 301,460 |
| Sep 5, 2025 | 42.60 | 42.60 | 41.90 | 41.90 | 41.90 | -0.71% | 183,107 |
| 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 |