Speed Tech Corp. 5457
TPEX · Taiwan · Electronic Technology
TWD 24.40+0.50 (+2.09%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.40 | +2.09% | TWD 24.00 | TWD 24.60 | TWD 23.80 | 474.73K |
| 2026-10-01 | TWD 23.90 | -1.85% | TWD 24.50 | TWD 24.65 | TWD 23.85 | 396.00K |
| 2026-09-30 | TWD 24.35 | +3.62% | TWD 23.65 | TWD 24.35 | TWD 23.60 | 545.14K |
| 2026-09-29 | TWD 23.50 | -1.47% | TWD 23.90 | TWD 23.90 | TWD 23.40 |
| 520.57K |
| 2026-09-24 | TWD 23.85 | -2.25% | TWD 24.30 | TWD 24.35 | TWD 23.75 | 414.25K |
| 2026-09-23 | TWD 24.40 | +2.52% | TWD 23.90 | TWD 24.45 | TWD 23.90 | 486.15K |
| 2026-09-22 | TWD 23.80 | -0.83% | TWD 24.20 | TWD 24.30 | TWD 23.60 | 761.06K |
| 2026-09-21 | TWD 24.00 | +3.00% | TWD 23.50 | TWD 25.10 | TWD 23.50 | 2.44M |
| 2026-09-18 | TWD 23.30 | -5.86% | TWD 24.95 | TWD 24.95 | TWD 23.30 | 4.51M |
| 2026-09-17 | TWD 24.75 | +1.23% | TWD 24.80 | TWD 24.80 | TWD 24.50 | 258.14K |
| 2026-09-16 | TWD 24.45 | +0.20% | TWD 24.60 | TWD 24.75 | TWD 24.05 | 408.00K |
| 2026-09-15 | TWD 24.40 | -0.41% | TWD 24.50 | TWD 24.85 | TWD 24.15 | 622.05K |
| 2026-09-14 | TWD 24.50 | -5.04% | TWD 26.00 | TWD 26.00 | TWD 24.50 | 694.01K |
| 2026-09-11 | TWD 25.80 | -3.37% | TWD 26.50 | TWD 26.50 | TWD 25.75 | 711.46K |
| 2026-09-10 | TWD 26.70 | -0.19% | TWD 26.80 | TWD 26.85 | TWD 26.60 | 216.00K |
| 2026-09-09 | TWD 26.75 | +0.19% | TWD 26.75 | TWD 26.90 | TWD 26.70 | 259.50K |
| 2026-09-08 | TWD 26.70 | -1.84% | TWD 27.20 | TWD 27.20 | TWD 26.70 | 380.80K |
| 2026-09-07 | TWD 27.20 | -1.63% | TWD 27.65 | TWD 27.70 | TWD 27.10 | 263.26K |
| 2026-09-04 | TWD 27.65 | -0.18% | TWD 28.15 | TWD 28.15 | TWD 27.60 | 144.14K |
| 2026-09-03 | TWD 27.70 | -0.89% | TWD 27.90 | TWD 28.25 | TWD 27.55 | 260.16K |
| 2026-09-02 | TWD 27.95 | +0.18% | TWD 28.15 | TWD 28.15 | TWD 27.85 | 205.29K |
| 2026-09-01 | TWD 27.90 | -0.36% | TWD 28.00 | TWD 28.70 | TWD 27.80 | 401.50K |
| 2026-08-31 | TWD 28.00 | +0.18% | TWD 27.90 | TWD 28.35 | TWD 27.75 | 255.60K |
| 2026-08-28 | TWD 27.95 | +0.90% | TWD 27.70 | TWD 28.30 | TWD 27.70 | 375.15K |
| 2026-08-27 | TWD 27.70 | +2.21% | TWD 27.30 | TWD 28.15 | TWD 27.05 | 537.18K |
| 2026-08-26 | TWD 27.10 | -0.37% | TWD 27.30 | TWD 27.30 | TWD 26.95 | 283.29K |
| 2026-08-25 | TWD 27.20 | +1.12% | TWD 26.80 | TWD 27.20 | TWD 26.55 | 149.24K |
| 2026-08-24 | TWD 26.90 | -1.28% | TWD 27.25 | TWD 27.30 | TWD 26.90 | 276.90K |
| 2026-08-21 | TWD 27.25 | +0.18% | TWD 27.25 | TWD 27.25 | TWD 26.90 | 204.00K |
| 2026-08-20 | TWD 27.20 | +1.68% | TWD 27.15 | TWD 27.20 | TWD 26.85 | 183.05K |
| 2026-08-19 | TWD 26.75 | -0.19% | TWD 26.80 | TWD 26.90 | TWD 26.25 | 312.40K |
| 2026-08-18 | TWD 26.80 | -2.01% | TWD 27.65 | TWD 27.65 | TWD 26.75 | 345.00K |
| 2026-08-17 | TWD 27.35 | +0.18% | TWD 27.55 | TWD 27.55 | TWD 27.15 | 245.06K |
| 2026-08-14 | TWD 27.30 | -1.44% | TWD 27.80 | TWD 27.80 | TWD 27.25 | 372.03K |
| 2026-08-13 | TWD 27.70 | -0.72% | TWD 27.90 | TWD 28.30 | TWD 27.70 | 254.00K |
| 2026-08-12 | TWD 27.90 | -2.28% | TWD 27.90 | TWD 28.25 | TWD 27.70 | 491.40K |
| 2026-08-11 | TWD 28.55 | -0.87% | TWD 28.75 | TWD 28.90 | TWD 28.30 | 208.30K |
| 2026-08-10 | TWD 28.80 | +1.05% | TWD 28.50 | TWD 29.15 | TWD 28.50 | 424.05K |
| 2026-08-07 | TWD 28.50 | +0.35% | TWD 28.70 | TWD 28.95 | TWD 28.40 | 228.35K |
| 2026-08-06 | TWD 28.40 | -0.18% | TWD 28.40 | TWD 28.60 | TWD 27.85 | 269.25K |
| 2026-08-05 | TWD 28.45 | +3.08% | TWD 28.00 | TWD 28.55 | TWD 28.00 | 419.61K |
| 2026-08-04 | TWD 27.60 | +1.28% | TWD 27.00 | TWD 27.70 | TWD 26.90 | 449.50K |
| 2026-08-03 | TWD 27.25 | -1.09% | TWD 27.55 | TWD 28.10 | TWD 27.25 | 501.30K |
| 2026-07-31 | TWD 27.55 | +5.15% | TWD 27.00 | TWD 27.70 | TWD 27.00 | 410.00K |
| 2026-07-30 | TWD 26.20 | -8.55% | TWD 27.15 | TWD 28.50 | TWD 26.20 | 1.12M |
| 2026-07-29 | TWD 28.65 | -2.72% | TWD 29.45 | TWD 29.65 | TWD 27.40 | 1.68M |
| 2026-07-28 | TWD 29.45 | -2.32% | TWD 30.15 | TWD 30.20 | TWD 29.20 | 595.31K |
| 2026-07-27 | TWD 30.15 | +1.01% | TWD 29.90 | TWD 30.40 | TWD 29.70 | 432.32K |
| 2026-07-24 | TWD 29.85 | -1.16% | TWD 30.20 | TWD 30.35 | TWD 29.65 | 346.09K |
| 2026-07-23 | TWD 30.20 | -0.49% | TWD 30.40 | TWD 30.80 | TWD 30.20 | 321.03K |
| 2026-07-22 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.95 | TWD 30.30 | 723.62K |
| 2026-07-21 | TWD 30.35 | +3.41% | TWD 30.20 | TWD 30.75 | TWD 29.65 | 283.20K |
| 2026-07-20 | TWD 29.35 | -1.01% | TWD 30.10 | TWD 30.15 | TWD 29.05 | 422.15K |
| 2026-07-17 | TWD 29.65 | -5.57% | TWD 31.05 | TWD 31.05 | TWD 29.60 | 878.20K |
| 2026-07-16 | TWD 31.40 | +0.16% | TWD 30.95 | TWD 32.10 | TWD 30.85 | 370.99K |
| 2026-07-15 | TWD 31.35 | +2.62% | TWD 30.80 | TWD 31.60 | TWD 30.60 | 337.30K |
| 2026-07-14 | TWD 30.55 | -4.83% | TWD 32.15 | TWD 32.30 | TWD 29.85 | 1.02M |
| 2026-07-13 | TWD 32.10 | -3.75% | TWD 33.60 | TWD 33.70 | TWD 32.00 | 831.04K |
| 2026-07-10 | TWD 33.35 | 0.00% | TWD 33.35 | TWD 33.35 | TWD 33.35 | 0 |
| 2026-07-09 | TWD 33.35 | -0.74% | TWD 34.05 | TWD 34.05 | TWD 33.35 | 382.01K |
| 2026-07-08 | TWD 33.60 | -1.32% | TWD 34.10 | TWD 34.10 | TWD 33.30 | 520.02K |
| 2026-07-07 | TWD 34.05 | -2.30% | TWD 34.95 | TWD 35.05 | TWD 33.70 | 898.02K |
| 2026-07-06 | TWD 34.85 | +0.43% | TWD 34.70 | TWD 35.90 | TWD 34.70 | 591.49K |
| 2026-07-03 | TWD 34.70 | +1.31% | TWD 34.70 | TWD 35.00 | TWD 34.05 | 514.42K |
| 2026-07-02 | TWD 34.25 | +1.18% | TWD 33.85 | TWD 34.55 | TWD 33.10 | 653.05K |
| 2026-07-01 | TWD 33.85 | -0.88% | TWD 34.55 | TWD 35.00 | TWD 33.75 | 670.40K |
| 2026-06-30 | TWD 34.15 | +1.49% | TWD 34.10 | TWD 34.80 | TWD 33.80 | 634.04K |
| 2026-06-29 | TWD 33.65 | -1.03% | TWD 34.10 | TWD 34.50 | TWD 33.50 | 705.10K |
| 2026-06-26 | TWD 34.00 | -5.82% | TWD 35.75 | TWD 35.95 | TWD 33.95 | 1.56M |
| 2026-06-25 | TWD 36.10 | -0.82% | TWD 36.80 | TWD 37.80 | TWD 36.05 | 982.26K |
| 2026-06-24 | TWD 36.40 | +1.11% | TWD 35.90 | TWD 36.50 | TWD 35.60 | 825.10K |
| 2026-06-23 | TWD 36.00 | -2.17% | TWD 36.80 | TWD 37.30 | TWD 35.55 | 1.45M |
| 2026-06-22 | TWD 36.80 | -0.81% | TWD 37.30 | TWD 38.30 | TWD 36.70 | 2.10M |
| 2026-06-18 | TWD 37.10 | +0.95% | TWD 37.30 | TWD 38.40 | TWD 36.40 | 3.12M |
| 2026-06-17 | TWD 36.75 | -4.42% | TWD 37.60 | TWD 38.05 | TWD 36.35 | 3.16M |
| 2026-06-16 | TWD 38.45 | -1.66% | TWD 39.10 | TWD 41.90 | TWD 38.30 | 11.24M |
| 2026-06-15 | TWD 39.10 | +9.99% | TWD 39.10 | TWD 39.10 | TWD 37.70 | 5.55M |
| 2026-06-12 | TWD 35.55 | +9.89% | TWD 35.55 | TWD 35.55 | TWD 35.55 | 2.16M |
| 2026-06-11 | TWD 32.35 | +9.66% | TWD 30.00 | TWD 32.40 | TWD 29.20 | 1.63M |
| 2026-06-10 | TWD 29.50 | -1.83% | TWD 29.65 | TWD 30.25 | TWD 29.30 | 566.00K |
| 2026-06-09 | TWD 30.05 | -1.64% | TWD 30.55 | TWD 30.90 | TWD 29.80 | 509.38K |
| 2026-06-08 | TWD 30.55 | -1.45% | TWD 28.95 | TWD 30.80 | TWD 28.65 | 698.00K |
| 2026-06-05 | TWD 31.00 | -1.12% | TWD 31.40 | TWD 31.50 | TWD 30.25 | 524.35K |
| 2026-06-04 | TWD 31.35 | -2.03% | TWD 31.80 | TWD 32.20 | TWD 31.00 | 790.32K |
| 2026-06-03 | TWD 32.00 | +3.39% | TWD 31.35 | TWD 32.25 | TWD 30.70 | 884.05K |
| 2026-06-02 | TWD 30.95 | +3.00% | TWD 30.20 | TWD 30.95 | TWD 29.95 | 817.65K |
| 2026-06-01 | TWD 30.05 | +1.01% | TWD 30.50 | TWD 30.50 | TWD 29.75 | 668.18K |
| 2026-05-29 | TWD 29.75 | +1.54% | TWD 29.40 | TWD 29.90 | TWD 29.40 | 484.00K |
| 2026-05-28 | TWD 29.30 | -0.51% | TWD 29.75 | TWD 30.20 | TWD 29.00 | 687.33K |
| 2026-05-27 | TWD 29.45 | -5.76% | TWD 30.35 | TWD 30.55 | TWD 29.25 | 1.50M |