Speed Tech Corp. (TPEX:5457)
Taiwan
· Delayed Price · Currency is TWD 31.70
-1.45 (-4.37%)
Mar 9, 2026, 1:30 PM CST
Speed Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.45 | 33.65 | 33.00 | 33.15 | 33.15 | -0.90% | 411,591 |
| Mar 5, 2026 | 33.55 | 33.75 | 33.25 | 33.45 | 33.45 | 1.21% | 468,847 |
| Mar 4, 2026 | 33.35 | 33.50 | 32.90 | 33.05 | 33.05 | -3.64% | 908,161 |
| Mar 3, 2026 | 35.75 | 35.75 | 33.70 | 34.30 | 34.30 | -3.92% | 1,499,302 |
| Mar 2, 2026 | 36.00 | 36.25 | 35.25 | 35.70 | 35.70 | -2.72% | 536,123 |
| Feb 26, 2026 | 36.80 | 37.20 | 36.70 | 36.70 | 36.70 | -0.14% | 495,642 |
| Feb 25, 2026 | 36.90 | 37.25 | 36.50 | 36.75 | 36.75 | -0.14% | 344,651 |
| Feb 24, 2026 | 36.35 | 37.00 | 36.35 | 36.80 | 36.80 | 1.10% | 257,908 |
| Feb 23, 2026 | 36.15 | 36.80 | 35.00 | 36.40 | 36.40 | 1.53% | 511,422 |
| Feb 11, 2026 | 36.50 | 36.50 | 35.55 | 35.85 | 35.85 | -2.98% | 813,264 |
| Feb 10, 2026 | 36.35 | 37.15 | 36.35 | 36.95 | 36.95 | 0.68% | 246,790 |
| Feb 9, 2026 | 36.90 | 37.15 | 36.50 | 36.70 | 36.70 | -0.27% | 288,561 |
| Feb 6, 2026 | 37.20 | 37.20 | 35.90 | 36.80 | 36.80 | -1.08% | 344,379 |
| Feb 5, 2026 | 37.00 | 38.35 | 36.85 | 37.20 | 37.20 | 1.50% | 595,193 |
| Feb 4, 2026 | 35.80 | 36.70 | 35.80 | 36.65 | 36.65 | 2.52% | 393,096 |
| Feb 3, 2026 | 35.90 | 36.20 | 35.50 | 35.75 | 35.75 | 0.42% | 565,977 |
| Feb 2, 2026 | 36.15 | 36.15 | 35.30 | 35.60 | 35.60 | -2.47% | 689,507 |
| Jan 30, 2026 | 37.15 | 37.15 | 36.15 | 36.50 | 36.50 | -1.75% | 645,977 |
| Jan 29, 2026 | 38.15 | 38.15 | 37.15 | 37.15 | 37.15 | -2.37% | 704,085 |
| Jan 28, 2026 | 38.65 | 38.65 | 38.00 | 38.05 | 38.05 | -0.78% | 495,699 |
| Jan 27, 2026 | 39.05 | 39.10 | 38.35 | 38.35 | 38.35 | -2.17% | 550,124 |
| Jan 26, 2026 | 40.00 | 40.00 | 39.05 | 39.20 | 39.20 | -0.88% | 421,282 |
| Jan 23, 2026 | 39.90 | 40.25 | 39.15 | 39.55 | 39.55 | 1.41% | 520,884 |
| Jan 22, 2026 | 38.65 | 39.35 | 38.60 | 39.00 | 39.00 | 1.56% | 398,770 |
| Jan 21, 2026 | 38.90 | 38.90 | 38.30 | 38.40 | 38.40 | -1.66% | 763,297 |
| Jan 20, 2026 | 39.50 | 39.50 | 39.00 | 39.05 | 39.05 | -1.14% | 290,271 |
| Jan 19, 2026 | 39.05 | 39.60 | 38.95 | 39.50 | 39.50 | 1.15% | 312,420 |
| Jan 16, 2026 | 39.50 | 40.10 | 39.05 | 39.05 | 39.05 | -0.64% | 411,068 |
| Jan 15, 2026 | 39.40 | 39.50 | 38.85 | 39.30 | 39.30 | -1.87% | 505,538 |
| Jan 14, 2026 | 38.65 | 40.05 | 38.65 | 40.05 | 39.40 | 4.03% | 446,668 |
| Jan 13, 2026 | 39.35 | 39.35 | 38.50 | 38.50 | 37.88 | -1.91% | 948,155 |
| Jan 12, 2026 | 39.95 | 40.20 | 39.10 | 39.25 | 38.62 | -1.75% | 713,495 |
| Jan 9, 2026 | 39.80 | 40.50 | 39.55 | 39.95 | 39.31 | -0.12% | 374,068 |
| Jan 8, 2026 | 40.70 | 40.70 | 39.70 | 40.00 | 39.35 | -1.72% | 567,135 |
| Jan 7, 2026 | 40.40 | 41.20 | 40.35 | 40.70 | 40.04 | 0.74% | 253,907 |
| Jan 6, 2026 | 40.75 | 40.85 | 40.20 | 40.40 | 39.75 | -0.62% | 333,558 |
| Jan 5, 2026 | 41.70 | 41.95 | 40.55 | 40.65 | 39.99 | -2.40% | 384,134 |
| Jan 2, 2026 | 41.35 | 42.00 | 41.05 | 41.65 | 40.98 | 2.08% | 335,780 |
| Dec 31, 2025 | 40.80 | 41.30 | 40.75 | 40.80 | 40.14 | - | 193,725 |
| Dec 30, 2025 | 41.30 | 41.30 | 40.75 | 40.80 | 40.14 | -1.09% | 166,765 |
| Dec 29, 2025 | 40.70 | 41.70 | 40.40 | 41.25 | 40.58 | 1.60% | 368,436 |
| Dec 26, 2025 | 40.95 | 40.95 | 40.20 | 40.60 | 39.94 | -0.37% | 245,693 |
| Dec 24, 2025 | 40.85 | 41.05 | 40.45 | 40.75 | 40.09 | -0.24% | 245,326 |
| Dec 23, 2025 | 41.15 | 41.15 | 40.25 | 40.85 | 40.19 | 0.37% | 399,839 |
| Dec 22, 2025 | 41.00 | 41.30 | 40.65 | 40.70 | 40.04 | 0.49% | 434,579 |
| Dec 19, 2025 | 41.15 | 41.15 | 40.45 | 40.50 | 39.85 | -0.74% | 256,183 |
| Dec 18, 2025 | 41.25 | 41.25 | 40.50 | 40.80 | 40.14 | -0.73% | 358,281 |
| Dec 17, 2025 | 41.30 | 41.95 | 41.10 | 41.10 | 40.44 | -0.60% | 183,932 |
| Dec 16, 2025 | 41.75 | 42.30 | 41.25 | 41.35 | 40.68 | -0.84% | 315,282 |
| Dec 15, 2025 | 41.00 | 42.00 | 40.75 | 41.70 | 41.03 | 0.72% | 254,420 |
| Dec 12, 2025 | 41.80 | 41.80 | 41.10 | 41.40 | 40.73 | -0.36% | 283,924 |
| Dec 11, 2025 | 42.00 | 42.00 | 40.50 | 41.55 | 40.88 | -1.19% | 609,971 |
| Dec 10, 2025 | 42.35 | 43.15 | 41.90 | 42.05 | 41.37 | -0.83% | 286,485 |
| Dec 9, 2025 | 42.05 | 42.60 | 42.05 | 42.40 | 41.72 | 1.19% | 221,284 |
| Dec 8, 2025 | 42.30 | 42.55 | 41.80 | 41.90 | 41.22 | -0.95% | 312,027 |
| Dec 5, 2025 | 42.75 | 42.85 | 42.20 | 42.30 | 41.62 | -0.94% | 260,091 |
| Dec 4, 2025 | 42.85 | 43.00 | 42.05 | 42.70 | 42.01 | -0.12% | 181,246 |
| Dec 3, 2025 | 42.30 | 43.25 | 42.30 | 42.75 | 42.06 | 1.66% | 428,929 |
| Dec 2, 2025 | 41.55 | 42.10 | 41.55 | 42.05 | 41.37 | 1.69% | 206,151 |
| Dec 1, 2025 | 42.30 | 42.30 | 41.35 | 41.35 | 40.68 | -2.25% | 262,629 |
| Nov 28, 2025 | 41.85 | 42.65 | 41.85 | 42.30 | 41.62 | 0.48% | 384,709 |
| Nov 27, 2025 | 41.90 | 42.50 | 41.40 | 42.10 | 41.42 | 1.81% | 250,532 |
| Nov 26, 2025 | 41.30 | 41.70 | 41.25 | 41.35 | 40.68 | 0.24% | 178,303 |
| Nov 25, 2025 | 40.45 | 41.90 | 40.45 | 41.25 | 40.58 | 2.23% | 441,321 |
| Nov 24, 2025 | 40.05 | 40.60 | 39.80 | 40.35 | 39.70 | 1.38% | 228,816 |
| Nov 21, 2025 | 40.50 | 40.75 | 39.55 | 39.80 | 39.16 | -3.52% | 572,779 |
| Nov 20, 2025 | 41.50 | 42.20 | 40.95 | 41.25 | 40.58 | 0.73% | 537,894 |
| Nov 19, 2025 | 40.65 | 41.85 | 40.40 | 40.95 | 40.29 | 0.74% | 655,757 |
| Nov 18, 2025 | 41.40 | 41.60 | 40.35 | 40.65 | 39.99 | -2.28% | 611,910 |
| Nov 17, 2025 | 42.70 | 42.70 | 41.50 | 41.60 | 40.93 | -1.19% | 423,600 |
| Nov 14, 2025 | 42.50 | 42.50 | 41.65 | 42.10 | 41.42 | -1.41% | 440,526 |
| Nov 13, 2025 | 43.75 | 43.95 | 42.25 | 42.70 | 42.01 | -2.18% | 1,162,059 |
| Nov 12, 2025 | 43.60 | 44.45 | 43.60 | 43.65 | 42.95 | 0.46% | 394,367 |
| Nov 11, 2025 | 44.15 | 44.50 | 43.40 | 43.45 | 42.75 | -2.58% | 707,981 |
| Nov 10, 2025 | 43.75 | 44.65 | 43.35 | 44.60 | 43.88 | 1.71% | 317,601 |
| Nov 7, 2025 | 44.35 | 44.35 | 43.40 | 43.85 | 43.14 | -1.24% | 417,663 |
| Nov 6, 2025 | 44.65 | 44.85 | 43.90 | 44.40 | 43.68 | -0.22% | 715,260 |
| Nov 5, 2025 | 45.45 | 45.45 | 44.20 | 44.50 | 43.78 | -2.63% | 659,177 |
| Nov 4, 2025 | 46.80 | 47.10 | 45.40 | 45.70 | 44.96 | -2.14% | 626,292 |
| Nov 3, 2025 | 47.50 | 47.85 | 46.70 | 46.70 | 45.95 | -1.27% | 413,878 |
| Oct 31, 2025 | 47.00 | 47.65 | 46.80 | 47.30 | 46.54 | 0.85% | 455,116 |
| Oct 30, 2025 | 48.00 | 48.15 | 46.50 | 46.90 | 46.14 | -2.29% | 984,766 |
| Oct 29, 2025 | 49.00 | 49.15 | 48.00 | 48.00 | 47.23 | -1.34% | 551,161 |
| Oct 28, 2025 | 48.90 | 49.50 | 48.30 | 48.65 | 47.86 | 0.10% | 768,057 |
| Oct 27, 2025 | 48.65 | 49.25 | 48.00 | 48.60 | 47.82 | 0.21% | 547,706 |
| Oct 23, 2025 | 48.40 | 48.70 | 48.05 | 48.50 | 47.72 | -0.41% | 376,864 |
| Oct 22, 2025 | 48.85 | 49.25 | 48.45 | 48.70 | 47.91 | -0.31% | 590,581 |
| Oct 21, 2025 | 48.80 | 49.25 | 48.55 | 48.85 | 48.06 | 0.72% | 814,357 |
| Oct 20, 2025 | 46.90 | 48.75 | 46.90 | 48.50 | 47.72 | 3.97% | 891,095 |
| Oct 17, 2025 | 47.60 | 47.95 | 46.60 | 46.65 | 45.90 | -3.81% | 1,201,367 |
| Oct 16, 2025 | 48.25 | 49.55 | 48.25 | 48.50 | 47.72 | 0.52% | 949,618 |
| Oct 15, 2025 | 47.15 | 49.25 | 47.00 | 48.25 | 47.47 | 2.44% | 1,042,187 |
| Oct 14, 2025 | 47.80 | 49.75 | 46.95 | 47.10 | 46.34 | 0.21% | 1,963,753 |
| Oct 13, 2025 | 46.65 | 47.30 | 45.20 | 47.00 | 46.24 | -1.78% | 830,179 |
| Oct 9, 2025 | 46.15 | 48.70 | 46.05 | 47.85 | 47.08 | 4.36% | 1,315,263 |
| Oct 8, 2025 | 45.95 | 45.95 | 45.00 | 45.85 | 45.11 | -0.65% | 458,168 |
| Oct 7, 2025 | 46.45 | 46.60 | 45.75 | 46.15 | 45.41 | 0.44% | 932,089 |
| Oct 3, 2025 | 44.60 | 46.75 | 44.35 | 45.95 | 45.21 | 3.49% | 986,492 |
| Oct 2, 2025 | 44.95 | 45.05 | 44.05 | 44.40 | 43.68 | -0.56% | 563,944 |
| Oct 1, 2025 | 45.75 | 46.25 | 44.65 | 44.65 | 43.93 | -1.65% | 695,783 |