Taipei Exchange - Delayed Quote
TWD
Speed Tech Corp. (5457.TWO)
22.35
-0.65
(-2.83%)
At close: October 30 at 1:30:08 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.60
22.75
21.85
22.35
22.35
509,200
Oct 29, 2026
23.90
23.90
22.85
23.00
23.00
235,000
Oct 28, 2026
23.15
23.65
23.10
23.55
23.55
264,800
Oct 27, 2026
22.95
23.00
22.55
22.80
22.80
237,000
Oct 23, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 22, 2026
23.50
24.05
22.50
22.65
22.65
473,000
Oct 21, 2026
23.50
23.50
23.00
23.05
23.05
220,000
Oct 20, 2026
23.05
23.40
22.95
22.95
22.95
198,100
Oct 19, 2026
23.00
23.10
22.65
22.85
22.85
236,000
Oct 16, 2026
23.00
23.45
22.90
23.30
23.30
387,342
Oct 15, 2026
23.20
23.45
22.70
22.85
22.85
544,000
Oct 14, 2026
23.00
23.50
22.95
23.50
23.50
302,105
Oct 13, 2026
23.20
23.20
22.45
22.95
22.95
450,000
Oct 12, 2026
22.85
23.20
21.85
23.20
23.20
890,733
Oct 8, 2026
23.85
24.05
23.30
23.30
23.30
704,160
Oct 7, 2026
24.35
24.50
23.30
23.85
23.85
1,754,000
Oct 6, 2026
24.45
24.70
24.00
24.30
24.30
428,000
Oct 5, 2026
24.80
24.80
24.00
24.00
24.00
508,135
Oct 2, 2026
24.00
24.60
23.80
24.40
24.40
473,201
Oct 1, 2026
24.50
24.65
23.85
23.90
23.90
396,000
Sep 30, 2026
23.65
24.35
23.60
24.35
24.35
545,139
Sep 29, 2026
23.90
23.90
23.40
23.50
23.50
520,566
Sep 24, 2026
24.30
24.35
23.75
23.85
23.85
414,250
Sep 23, 2026
23.90
24.45
23.90
24.40
24.40
486,150
Sep 22, 2026
24.20
24.30
23.60
23.80
23.80
761,060
Sep 21, 2026
23.50
25.10
23.50
24.00
24.00
2,438,001
Sep 18, 2026
24.95
24.95
23.30
23.30
23.30
4,508,706
Sep 17, 2026
24.80
24.80
24.50
24.75
24.75
258,135
Sep 16, 2026
24.60
24.75
24.05
24.45
24.45
408,000
Sep 15, 2026
24.50
24.85
24.15
24.40
24.40
622,053
Sep 14, 2026
26.00
26.00
24.50
24.50
24.50
694,007
Sep 11, 2026
26.50
26.50
25.75
25.80
25.80
711,460
Sep 10, 2026
26.80
26.85
26.60
26.70
26.70
216,000
Sep 9, 2026
26.75
26.90
26.70
26.75
26.75
259,504
Sep 8, 2026
27.20
27.20
26.70
26.70
26.70
380,800
Sep 7, 2026
27.65
27.70
27.10
27.20
27.20
263,258
Sep 4, 2026
28.15
28.15
27.60
27.65
27.65
144,144
Sep 3, 2026
27.90
28.25
27.55
27.70
27.70
260,162
Sep 2, 2026
28.15
28.15
27.85
27.95
27.95
205,290
Sep 1, 2026
28.00
28.70
27.80
27.90
27.90
401,500
Aug 31, 2026
27.90
28.35
27.75
28.00
28.00
255,599
Aug 28, 2026
27.70
28.30
27.70
27.95
27.95
375,150
Aug 27, 2026
27.30
28.15
27.05
27.70
27.70
537,181
Aug 26, 2026
27.30
27.30
26.95
27.10
27.10
283,294
Aug 25, 2026
26.80
27.20
26.55
27.20
27.20
149,243
Aug 24, 2026
27.25
27.30
26.90
26.90
26.90
276,896
Aug 21, 2026
27.25
27.25
26.90
27.25
27.25
204,000
Aug 20, 2026
27.15
27.20
26.85
27.20
27.20
183,050
Aug 19, 2026
26.80
26.90
26.25
26.75
26.75
312,400
Aug 18, 2026
27.65
27.65
26.75
26.80
26.80
345,000
Aug 17, 2026
27.55
27.55
27.15
27.35
27.35
245,063
Aug 14, 2026
27.80
27.80
27.25
27.30
27.30
372,032
Aug 13, 2026
27.90
28.30
27.70
27.70
27.70
254,000
Aug 12, 2026
27.90
28.25
27.70
27.90
27.90
491,400
Aug 11, 2026
28.75
28.90
28.30
28.55
28.55
208,300
Aug 10, 2026
28.50
29.15
28.50
28.80
28.80
424,047
Aug 7, 2026
28.70
28.95
28.40
28.50
28.50
228,353
Aug 6, 2026
28.40
28.60
27.85
28.40
28.40
269,250
Aug 5, 2026
28.00
28.55
28.00
28.45
28.45
419,605
Aug 4, 2026
27.00
27.70
26.90
27.60
27.60
449,500
Aug 3, 2026
27.55
28.10
27.25
27.25
27.25
501,302
Jul 31, 2026
27.00
27.70
27.00
27.55
27.55
410,000
Jul 30, 2026
1.500203
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
27.15
28.50
26.20
26.20
26.20
1,118,101
Jul 29, 2026
29.45
29.65
27.40
28.65
27.15
1,684,205
Jul 28, 2026
30.15
30.20
29.20
29.45
27.91
595,313
Jul 27, 2026
29.90
30.40
29.70
30.15
28.57
432,317
Jul 24, 2026
30.20
30.35
29.65
29.85
28.29
346,086
Jul 23, 2026
30.40
30.80
30.20
30.20
28.62
321,033
Jul 22, 2026
30.35
30.95
30.30
30.35
28.76
723,620
Jul 21, 2026
30.20
30.75
29.65
30.35
28.76
283,201
Jul 20, 2026
30.10
30.15
29.05
29.35
27.81
422,152
Jul 17, 2026
31.05
31.05
29.60
29.65
28.10
878,200
Jul 16, 2026
30.95
32.10
30.85
31.40
29.76
370,986
Jul 15, 2026
30.80
31.60
30.60
31.35
29.71
337,300
Jul 14, 2026
32.15
32.30
29.85
30.55
28.95
1,022,940
Jul 13, 2026
33.60
33.70
32.00
32.10
30.42
831,041
Jul 9, 2026
34.05
34.05
33.35
33.35
31.60
382,012
Jul 8, 2026
34.10
34.10
33.30
33.60
31.84
520,020
Jul 7, 2026
34.95
35.05
33.70
34.05
32.27
898,023
Jul 6, 2026
34.70
35.90
34.70
34.85
33.03
591,487
Jul 3, 2026
34.70
35.00
34.05
34.70
32.88
514,422
Jul 2, 2026
33.85
34.55
33.10
34.25
32.46
653,048
Jul 1, 2026
34.55
35.00
33.75
33.85
32.08
670,395
Jun 30, 2026
34.10
34.80
33.80
34.15
32.36
634,042
Jun 29, 2026
34.10
34.50
33.50
33.65
31.89
705,097
Jun 26, 2026
35.75
35.95
33.95
34.00
32.22
1,558,000
Jun 25, 2026
36.80
37.80
36.05
36.10
34.21
982,260
Jun 24, 2026
35.90
36.50
35.60
36.40
34.49
825,095
Jun 23, 2026
36.80
37.30
35.55
36.00
34.11
1,447,161
Jun 22, 2026
37.30
38.30
36.70
36.80
34.87
2,099,111
Jun 18, 2026
37.30
38.40
36.40
37.10
35.16
3,122,614
Jun 17, 2026
37.60
38.05
36.35
36.75
34.83
3,158,325
Jun 16, 2026
39.10
41.90
38.30
38.45
36.44
11,237,266
Jun 15, 2026
39.10
39.10
37.70
39.10
37.05
5,546,391
Jun 12, 2026
35.55
35.55
35.55
35.55
33.69
2,162,030
Jun 11, 2026
30.00
32.40
29.20
32.35
30.66
1,632,839
Jun 10, 2026
29.65
30.25
29.30
29.50
27.96
566,000
Jun 9, 2026
30.55
30.90
29.80
30.05
28.48
509,375
Jun 8, 2026
28.95
30.80
28.65
30.55
28.95
698,000
Jun 5, 2026
31.40
31.50
30.25
31.00
29.38
524,350
Jun 4, 2026
31.80
32.20
31.00
31.35
29.71
790,321
Jun 3, 2026
31.35
32.25
30.70
32.00
30.32
884,050
Jun 2, 2026
30.20
30.95
29.95
30.95
29.33
817,652
Jun 1, 2026
30.50
30.50
29.75
30.05
28.48
668,179
May 29, 2026
29.40
29.90
29.40
29.75
28.19
484,000
May 28, 2026
29.75
30.20
29.00
29.30
27.77
687,325
May 27, 2026
30.35
30.55
29.25
29.45
27.91
1,498,325
May 26, 2026
32.25
33.20
31.10
31.25
29.61
2,505,364
May 25, 2026
30.00
30.25
29.20
30.20
28.62
853,100
May 22, 2026
28.65
29.45
28.50
29.05
27.53
595,094
May 21, 2026
28.10
28.80
28.10
28.50
27.01
907,025
May 20, 2026
28.30
28.95
27.65
27.75
26.30
1,766,040
May 19, 2026
29.85
29.85
27.75
28.10
26.63
2,751,128
May 18, 2026
30.10
30.60
30.00
30.00
28.43
2,020,030
May 15, 2026
34.45
34.85
33.30
33.30
31.56
791,863
May 14, 2026
34.70
35.10
34.30
34.40
32.60
639,395
May 13, 2026
35.70
35.70
34.65
34.70
32.88
654,000
May 12, 2026
37.00
37.00
35.55
35.70
33.83
712,568
May 11, 2026
36.70
37.00
35.75
36.40
34.49
467,000
May 8, 2026
36.80
37.15
36.20
36.25
34.35
554,000
May 7, 2026
36.65
37.15
36.25
36.80
34.87
471,807
May 6, 2026
37.70
37.70
36.05
36.50
34.59
636,059
May 5, 2026
36.80
37.25
36.50
36.95
35.02
362,041
May 4, 2026
36.50
37.50
36.20
36.80
34.87
499,205
Apr 30, 2026
36.75
36.90
36.35
36.35
34.45
418,950
Apr 29, 2026
37.35
37.35
36.30
36.70
34.78
516,605
Apr 28, 2026
37.90
38.55
37.30
37.40
35.44
719,088
Apr 27, 2026
37.05
37.85
36.00
37.70
35.73
1,150,454
Apr 24, 2026
38.20
38.60
37.00
37.00
35.06
1,014,404
Apr 23, 2026
41.30
42.00
37.20
38.15
36.15
2,655,100
Apr 22, 2026
38.70
40.15
38.10
39.95
37.86
1,763,120
Apr 21, 2026
39.95
40.00
38.65
38.65
36.63
1,097,079
Apr 20, 2026
38.25
39.80
38.20
39.45
37.38
1,432,552
Apr 17, 2026
38.00
38.80
37.85
38.15
36.15
1,052,221
Apr 16, 2026
38.25
38.35
37.75
37.95
35.96
697,300
Apr 15, 2026
38.60
38.80
37.50
38.30
36.29
2,363,052
Apr 14, 2026
39.25
39.35
38.50
38.60
36.58
884,469
Apr 13, 2026
38.50
39.60
38.05
39.25
37.19
1,211,960
Apr 10, 2026
38.95
40.00
37.70
38.60
36.58
2,878,441
Apr 9, 2026
35.90
39.20
35.55
39.20
37.15
4,839,669
Apr 8, 2026
35.20
35.80
35.00
35.65
33.78
1,062,201
Apr 7, 2026
35.00
35.15
34.65
34.90
33.07
179,808
Apr 2, 2026
35.25
35.50
34.60
34.75
32.93
328,465
Apr 1, 2026
34.65
35.25
34.40
35.15
33.31
427,569
Mar 31, 2026
34.75
34.75
33.65
34.00
32.22
399,500
Mar 30, 2026
34.70
35.05
34.40
34.85
33.03
181,100
Mar 27, 2026
34.45
35.05
34.20
35.05
33.21
318,851
Mar 26, 2026
34.50
35.80
34.50
35.15
33.31
457,368
Mar 25, 2026
34.20
34.75
34.20
34.50
32.69
350,578
Mar 24, 2026
34.55
34.85
33.55
33.90
32.12
408,002
Mar 23, 2026
34.20
34.65
33.80
34.15
32.36
645,352
Mar 20, 2026
35.40
36.15
35.00
35.15
33.31
682,682
Mar 19, 2026
36.00
36.15
35.15
35.35
33.50
576,300
Mar 18, 2026
36.80
37.65
36.00
36.40
34.49
1,918,826
Mar 17, 2026
33.95
36.95
33.90
36.65
34.73
2,064,125
Mar 16, 2026
33.25
34.05
33.25
33.70
31.94
695,478
Mar 13, 2026
32.70
33.25
32.55
33.15
31.41
360,642
Mar 12, 2026
33.25
33.60
33.05
33.20
31.46
1,013,983
Mar 11, 2026
33.70
35.30
33.45
34.20
32.41
2,846,008
Mar 10, 2026
32.00
32.60
31.95
32.10
30.42
424,450
Mar 9, 2026
32.45
32.45
31.30
31.70
30.04
633,000
Mar 6, 2026
33.45
33.65
33.00
33.15
31.41
408,000
Mar 5, 2026
33.55
33.75
33.25
33.45
31.70
465,000
Mar 4, 2026
33.35
33.50
32.90
33.05
31.32
895,789
Mar 3, 2026
35.75
35.75
33.70
34.30
32.50
1,485,224
Mar 2, 2026
36.00
36.25
35.25
35.70
33.83
530,130
Feb 26, 2026
36.80
37.20
36.70
36.70
34.78
490,373
Feb 25, 2026
36.90
37.25
36.50
36.75
34.83
337,807
Feb 24, 2026
36.35
37.00
36.35
36.80
34.87
254,020
Feb 23, 2026
36.15
36.80
35.00
36.40
34.49
507,201
Feb 11, 2026
36.50
36.50
35.55
35.85
33.97
807,500
Feb 10, 2026
36.35
37.15
36.35
36.95
35.02
244,721
Feb 9, 2026
36.90
37.15
36.50
36.70
34.78
287,165
Feb 6, 2026
37.20
37.20
35.90
36.80
34.87
342,000
Feb 5, 2026
37.00
38.35
36.85
37.20
35.25
593,047
Feb 4, 2026
35.80
36.70
35.80
36.65
34.73
391,000
Feb 3, 2026
35.90
36.20
35.50
35.75
33.88
564,000
Feb 2, 2026
36.15
36.15
35.30
35.60
33.74
684,350
Jan 30, 2026
37.15
37.15
36.15
36.50
34.59
640,174
Jan 29, 2026
38.15
38.15
37.15
37.15
35.20
694,197
Jan 28, 2026
38.65
38.65
38.00
38.05
36.06
490,483
Jan 27, 2026
39.05
39.10
38.35
38.35
36.34
541,504
Jan 26, 2026
40.00
40.00
39.05
39.20
37.15
416,377
Jan 23, 2026
39.90
40.25
39.15
39.55
37.48
520,016
Jan 22, 2026
38.65
39.35
38.60
39.00
36.96
397,000
Jan 21, 2026
38.90
38.90
38.30
38.40
36.39
757,025
Jan 20, 2026
39.50
39.50
39.00
39.05
37.01
287,000
Jan 19, 2026
39.05
39.60
38.95
39.50
37.43
310,000
Jan 16, 2026
39.50
40.10
39.05
39.05
37.01
409,000
Jan 15, 2026
39.40
39.50
38.85
39.30
37.24
503,036
Jan 14, 2026
38.03
39.40
38.03
39.40
37.34
451,279
Jan 13, 2026
38.72
38.72
37.88
37.88
35.90
955,556
Jan 12, 2026
39.31
39.55
38.47
38.62
36.59
718,860
Jan 9, 2026
39.16
39.85
38.91
39.31
37.25
379,115
Jan 8, 2026
40.04
40.04
39.06
39.35
37.29
571,214
Jan 7, 2026
39.75
40.54
39.70
40.04
37.95
256,131
Jan 6, 2026
40.09
40.19
39.55
39.75
37.67
336,427
Jan 5, 2026
41.70
41.95
40.55
40.65
38.52
382,500
Jan 2, 2026
41.35
42.00
41.05
41.65
39.47
333,000
Dec 31, 2025
40.80
41.30
40.75
40.80
38.66
193,000
Dec 30, 2025
41.30
41.30
40.75
40.80
38.66
166,171
Dec 29, 2025
40.70
41.70
40.40
41.25
39.09
367,000
Dec 26, 2025
40.95
40.95
40.20
40.60
38.47
244,000
Dec 24, 2025
40.85
41.05
40.45
40.75
38.62
243,500
Dec 23, 2025
41.15
41.15
40.25
40.85
38.71
398,003
Dec 22, 2025
41.00
41.30
40.65
40.70
38.57
434,105
Dec 19, 2025
41.15
41.15
40.45
40.50
38.38
253,199
Dec 18, 2025
41.25
41.25
40.50
40.80
38.66
356,010
Dec 17, 2025
41.30
41.95
41.10
41.10
38.95
183,000
Dec 16, 2025
41.75
42.30
41.25
41.35
39.18
313,027
Dec 15, 2025
41.00
42.00
40.75
41.70
39.52
253,200
Dec 12, 2025
41.80
41.80
41.10
41.40
39.23
282,110
Dec 11, 2025
42.00
42.00
40.50
41.55
39.37
607,001
Dec 10, 2025
42.35
43.15
41.90
42.05
39.85
284,000
Dec 9, 2025
42.05
42.60
42.05
42.40
40.18
220,171
Dec 8, 2025
42.30
42.55
41.80
41.90
39.71
310,200
Dec 5, 2025
42.75
42.85
42.20
42.30
40.09
259,100
Dec 4, 2025
42.85
43.00
42.05
42.70
40.46
180,890
Dec 3, 2025
42.30
43.25
42.30
42.75
40.51
428,082
Dec 2, 2025
41.55
42.10
41.55
42.05
39.85
206,012
Dec 1, 2025
42.30
42.30
41.35
41.35
39.18
258,000
Nov 28, 2025
41.85
42.65
41.85
42.30
40.09
383,000
Nov 27, 2025
41.90
42.50
41.40
42.10
39.90
248,004
Nov 26, 2025
41.30
41.70
41.25
41.35
39.18
178,020
Nov 25, 2025
40.45
41.90
40.45
41.25
39.09
440,000
Nov 24, 2025
40.05
40.60
39.80
40.35
38.24
228,087
Nov 21, 2025
40.50
40.75
39.55
39.80
37.72
568,024
Nov 20, 2025
41.50
42.20
40.95
41.25
39.09
536,000
Nov 19, 2025
40.65
41.85
40.40
40.95
38.81
654,000
Nov 18, 2025
41.40
41.60
40.35
40.65
38.52
609,320
Nov 17, 2025
42.70
42.70
41.50
41.60
39.42
420,150
Nov 14, 2025
42.50
42.50
41.65
42.10
39.90
436,279
Nov 13, 2025
43.75
43.95
42.25
42.70
40.46
1,157,000
Nov 12, 2025
43.60
44.45
43.60
43.65
41.36
391,000
Nov 11, 2025
44.15
44.50
43.40
43.45
41.17
701,100
Nov 10, 2025
43.75
44.65
43.35
44.60
42.26
316,010
Nov 7, 2025
44.35
44.35
43.40
43.85
41.55
415,000
Nov 6, 2025
44.65
44.85
43.90
44.40
42.08
712,000
Nov 5, 2025
45.45
45.45
44.20
44.50
42.17
655,004
Nov 4, 2025
46.80
47.10
45.40
45.70
43.31
623,000
Nov 3, 2025
47.50
47.85
46.70
46.70
44.25
411,000
Oct 31, 2025
47.00
47.65
46.80
47.30
44.82
452,010
Oct 30, 2025
48.00
48.15
46.50
46.90
44.44
978,000
