Speed Tech Corp. (TPEX:5457)
Taiwan
· Delayed Price · Currency is TWD 42.30
-0.40 (-0.94%)
At close: Dec 5, 2025
Speed Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.75 | 42.85 | 42.20 | 42.30 | 42.30 | -0.94% | 260,091 |
| Dec 4, 2025 | 42.85 | 43.00 | 42.05 | 42.70 | 42.70 | -0.12% | 181,246 |
| Dec 3, 2025 | 42.30 | 43.25 | 42.30 | 42.75 | 42.75 | 1.66% | 428,929 |
| Dec 2, 2025 | 41.55 | 42.10 | 41.55 | 42.05 | 42.05 | 1.69% | 206,151 |
| Dec 1, 2025 | 42.30 | 42.30 | 41.35 | 41.35 | 41.35 | -2.25% | 262,629 |
| Nov 28, 2025 | 41.85 | 42.65 | 41.85 | 42.30 | 42.30 | 0.48% | 384,709 |
| Nov 27, 2025 | 41.90 | 42.50 | 41.40 | 42.10 | 42.10 | 1.81% | 250,532 |
| Nov 26, 2025 | 41.30 | 41.70 | 41.25 | 41.35 | 41.35 | 0.24% | 178,303 |
| Nov 25, 2025 | 40.45 | 41.90 | 40.45 | 41.25 | 41.25 | 2.23% | 441,321 |
| Nov 24, 2025 | 40.05 | 40.60 | 39.80 | 40.35 | 40.35 | 1.38% | 228,816 |
| Nov 21, 2025 | 40.50 | 40.75 | 39.55 | 39.80 | 39.80 | -3.52% | 572,779 |
| Nov 20, 2025 | 41.50 | 42.20 | 40.95 | 41.25 | 41.25 | 0.73% | 537,894 |
| Nov 19, 2025 | 40.65 | 41.85 | 40.40 | 40.95 | 40.95 | 0.74% | 655,757 |
| Nov 18, 2025 | 41.40 | 41.60 | 40.35 | 40.65 | 40.65 | -2.28% | 611,910 |
| Nov 17, 2025 | 42.70 | 42.70 | 41.50 | 41.60 | 41.60 | -1.19% | 423,600 |
| Nov 14, 2025 | 42.50 | 42.50 | 41.65 | 42.10 | 42.10 | -1.41% | 440,526 |
| Nov 13, 2025 | 43.75 | 43.95 | 42.25 | 42.70 | 42.70 | -2.18% | 1,162,059 |
| Nov 12, 2025 | 43.60 | 44.45 | 43.60 | 43.65 | 43.65 | 0.46% | 394,367 |
| Nov 11, 2025 | 44.15 | 44.50 | 43.40 | 43.45 | 43.45 | -2.58% | 707,981 |
| Nov 10, 2025 | 43.75 | 44.65 | 43.35 | 44.60 | 44.60 | 1.71% | 317,601 |
| Nov 7, 2025 | 44.35 | 44.35 | 43.40 | 43.85 | 43.85 | -1.24% | 417,663 |
| Nov 6, 2025 | 44.65 | 44.85 | 43.90 | 44.40 | 44.40 | -0.22% | 715,260 |
| Nov 5, 2025 | 45.45 | 45.45 | 44.20 | 44.50 | 44.50 | -2.63% | 659,177 |
| Nov 4, 2025 | 46.80 | 47.10 | 45.40 | 45.70 | 45.70 | -2.14% | 626,292 |
| Nov 3, 2025 | 47.50 | 47.85 | 46.70 | 46.70 | 46.70 | -1.27% | 413,878 |
| Oct 31, 2025 | 47.00 | 47.65 | 46.80 | 47.30 | 47.30 | 0.85% | 455,116 |
| Oct 30, 2025 | 48.00 | 48.15 | 46.50 | 46.90 | 46.90 | -2.29% | 984,766 |
| Oct 29, 2025 | 49.00 | 49.15 | 48.00 | 48.00 | 48.00 | -1.34% | 551,161 |
| Oct 28, 2025 | 48.90 | 49.50 | 48.30 | 48.65 | 48.65 | 0.10% | 768,057 |
| Oct 27, 2025 | 48.65 | 49.25 | 48.00 | 48.60 | 48.60 | 0.21% | 547,706 |
| Oct 23, 2025 | 48.40 | 48.70 | 48.05 | 48.50 | 48.50 | -0.41% | 376,864 |
| Oct 22, 2025 | 48.85 | 49.25 | 48.45 | 48.70 | 48.70 | -0.31% | 590,581 |
| Oct 21, 2025 | 48.80 | 49.25 | 48.55 | 48.85 | 48.85 | 0.72% | 814,357 |
| Oct 20, 2025 | 46.90 | 48.75 | 46.90 | 48.50 | 48.50 | 3.97% | 891,095 |
| Oct 17, 2025 | 47.60 | 47.95 | 46.60 | 46.65 | 46.65 | -3.81% | 1,201,367 |
| Oct 16, 2025 | 48.25 | 49.55 | 48.25 | 48.50 | 48.50 | 0.52% | 949,618 |
| Oct 15, 2025 | 47.15 | 49.25 | 47.00 | 48.25 | 48.25 | 2.44% | 1,042,187 |
| Oct 14, 2025 | 47.80 | 49.75 | 46.95 | 47.10 | 47.10 | 0.21% | 1,963,753 |
| Oct 13, 2025 | 46.65 | 47.30 | 45.20 | 47.00 | 47.00 | -1.78% | 830,179 |
| Oct 9, 2025 | 46.15 | 48.70 | 46.05 | 47.85 | 47.85 | 4.36% | 1,315,263 |
| 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 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 |
| 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 |