U.S. markets closed

Speed Tech Corp. (5457.TWO)

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
74.70-5.30 (-6.63%)
At close: 1:30PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 202179.1079.3072.0074.7074.704,058,617
Jul 27, 202181.7081.9080.0080.0080.001,145,000
Jul 26, 202182.6082.6080.8080.8080.801,201,000
Jul 23, 202181.6083.5080.1082.0082.002,580,000
Jul 22, 202182.6083.7080.1080.5080.501,978,000
Jul 21, 202186.9086.9081.5081.7081.703,301,000
Jul 20, 202185.8088.5084.5084.5084.501,985,000
Jul 19, 202186.5089.9086.5087.0087.001,750,000
Jul 16, 202188.1090.8087.2088.1088.102,258,000
Jul 15, 202185.2091.3085.2089.7089.705,217,000
Jul 14, 202188.1089.0083.0084.7084.703,943,000
Jul 13, 202196.6098.4085.8087.5087.5013,016,000
Jul 12, 202188.9095.2088.0095.2095.2014,770,000
Jul 09, 202184.3089.0082.6087.0087.008,970,000
Jul 08, 202180.7084.5079.9084.3084.302,993,000
Jul 07, 202180.1081.6079.1079.9079.90899,000
Jul 06, 202181.3081.4079.9079.9079.90797,000
Jul 05, 202182.4082.8080.8080.8080.801,485,000
Jul 02, 202181.3082.3079.0081.9081.901,333,000
Jul 01, 202182.5082.8079.5080.1080.102,655,000
Jun 30, 202185.1086.2082.1083.4083.404,179,000
Jun 29, 202181.2087.4081.1084.9084.906,171,000
Jun 28, 202181.9082.9080.2082.0082.002,847,000
Jun 25, 202184.2085.7080.9080.9080.908,549,000
Jun 24, 202175.5081.6075.5081.6081.609,395,000
Jun 23, 202168.2074.2067.8074.2074.202,881,000
Jun 22, 202170.1070.1067.5067.5067.50481,000
Jun 21, 202170.1070.2068.5069.0069.00363,000
Jun 18, 202170.0070.3068.9070.1070.10496,000
Jun 17, 202168.3070.3067.8069.8069.80483,000
Jun 16, 202170.7070.9068.3068.3068.30648,000
Jun 15, 202171.1071.1070.1070.4070.40500,000
Jun 11, 202169.5071.0069.5069.7069.70457,000
Jun 10, 202168.7069.8068.7069.4069.40450,000
Jun 09, 202168.5069.5068.2068.5068.50294,000
Jun 08, 202168.5069.2068.5068.5068.50307,000
Jun 07, 202167.6068.8066.0068.5068.50822,000
Jun 04, 202169.1069.1066.7067.1067.101,152,000
Jun 03, 202170.5071.4069.3069.8069.80796,000
Jun 02, 202173.5073.7068.7070.7070.702,923,000
Jun 01, 202168.8072.8068.7072.0072.001,764,000
May 31, 202168.3069.8067.3068.8068.801,538,000
May 28, 202165.4068.5065.4068.0068.002,302,000
May 27, 202165.3066.4064.8065.6065.60673,000
May 26, 202166.2066.5065.0065.9065.90939,000
May 25, 202165.8067.1064.3065.2065.202,415,000
May 24, 202162.9067.1060.4065.1065.104,015,000
May 21, 202158.4062.9057.8062.9062.902,850,000
May 20, 202157.3059.0057.1057.2057.201,238,000
May 19, 202159.3060.5057.0057.4057.402,208,000
May 18, 202160.9060.9056.9060.2060.203,136,000
May 17, 202153.2059.5053.2059.1059.103,424,000
May 14, 202156.6058.5054.9056.6056.602,809,000
May 13, 202156.9057.8054.0055.0055.004,068,000
May 12, 202160.1064.0054.1057.0057.005,611,000
May 11, 202164.0067.2060.0060.0060.003,496,000
May 10, 202170.6071.2065.8065.9065.902,860,000
May 07, 202168.1069.8067.9069.7069.701,224,000
May 06, 202170.0070.4066.5067.9067.901,752,000
May 05, 202171.8072.3067.1068.5068.501,760,000
May 04, 202173.6074.8066.5070.0070.002,439,000
May 03, 202179.1079.1071.7073.4073.403,122,000
Apr 29, 202181.0081.0079.1079.1079.10943,000
Apr 28, 202180.8082.0079.7080.1080.10986,000
Apr 27, 202180.3082.2080.2080.8080.801,101,000
Apr 26, 202181.6082.0079.8080.1080.101,852,000
Apr 23, 202181.1084.5080.8081.0081.001,952,000
Apr 22, 202185.9086.2080.2081.0081.002,242,000
Apr 21, 202186.2086.3085.2085.3085.30863,000
Apr 20, 202185.8087.4085.0086.5086.501,602,000
Apr 19, 202186.8086.9085.0085.0085.00752,000
Apr 16, 202184.6086.8084.6085.7085.701,205,000
Apr 15, 202185.6085.8084.0084.4084.40471,000
Apr 14, 202184.9085.8082.5085.0085.001,545,000
Apr 13, 202185.9086.2084.0084.2084.201,366,000
Apr 12, 202187.8088.8085.1085.8085.803,166,000
Apr 09, 202184.0087.8083.6085.7085.703,909,000
Apr 08, 202184.3084.7083.0083.3083.301,914,000
Apr 07, 202185.5086.5083.4084.0084.002,266,000
Apr 01, 202190.3091.7087.1087.7087.704,812,000
Mar 31, 202187.1091.5087.0090.0090.0010,166,000
Mar 30, 202182.0086.7082.0086.7086.707,788,000
Mar 29, 202182.8083.0078.4078.9078.904,791,000
Mar 26, 202182.0083.8081.5082.9082.90887,000
Mar 25, 202184.1084.3081.5082.0082.001,515,000
Mar 24, 202183.0085.9083.0084.0084.001,641,000
Mar 23, 202182.8087.6082.8083.8083.804,101,000
Mar 22, 202191.8092.1085.8087.2087.203,907,000
Mar 19, 202194.4094.9091.6091.8091.801,303,000
Mar 18, 202196.2096.6094.5094.6094.60674,000
Mar 17, 202195.6096.6095.1095.3095.30691,000
Mar 16, 202196.0097.2095.1095.5095.50864,000
Mar 15, 202196.7097.0094.2096.7096.701,245,000
Mar 12, 202194.5098.5093.2096.7096.702,663,000
Mar 11, 202193.2095.0093.1093.3093.30859,000
Mar 10, 202195.1096.0093.8094.1094.10592,000
Mar 09, 202192.9094.4091.8094.1094.10679,000
Mar 08, 202196.0096.4093.1093.6093.601,585,000
Mar 05, 202191.0097.4091.0096.0096.002,257,000
Mar 04, 202194.8095.5093.3093.3093.301,238,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...