Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Speed Tech Corp. (5457) Historical Prices

TW:5457 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202619.5019.6518.9519.4019.40-0.51%343,2120.69
Nov 10, 202619.7020.1019.3519.5019.50-1.02%417,6910.84
Nov 09, 202619.8020.4519.5519.6019.60-0.51%488,4560.98
Nov 06, 202618.4019.7018.4019.7019.70-3.19%1,153,2292.39
Nov 05, 202621.1021.3020.2020.3520.35-3.78%368,8730.76
Nov 04, 202622.0522.0520.4521.1521.15-1.40%704,0271.48
Nov 03, 202622.5522.5521.3021.4521.45-4.88%504,0201.07
Nov 02, 202622.3522.7022.2522.5522.55+0.89%186,8150.39
Oct 30, 202622.6022.7521.8522.3522.35-2.83%516,9041.09
Oct 29, 202623.9023.9022.8523.0023.00-2.34%238,9230.50
Oct 28, 202623.1523.6523.1023.5523.55+3.29%266,5830.55
Oct 27, 202622.9523.0022.5522.8022.80+0.66%237,7950.48
Oct 26, 202622.6524.0522.5022.6522.650.00%00.00
Oct 23, 202622.6524.0522.5022.6522.650.00%00.00
Oct 22, 202623.5024.0522.5022.6522.65-1.74%477,5760.90
Oct 21, 202623.5023.5023.0023.0523.05+0.44%220,7920.41
Oct 20, 202623.0523.4022.9522.9522.95+0.44%200,6520.37
Oct 19, 202623.0023.1022.6522.8522.85-1.93%238,4740.44
Oct 16, 202623.0023.4522.9023.3023.30+1.97%389,6380.72
Oct 15, 202623.2023.4522.7022.8522.85-2.77%551,0251.02
Oct 14, 202623.0023.5022.9523.5023.50+2.40%304,4550.55
Oct 13, 202623.2023.2022.4522.9522.95-1.08%455,1420.83
Oct 12, 202622.8523.2021.8523.2023.20-0.43%898,6811.66
Oct 09, 202623.3024.0523.3023.3023.300.00%00.00
Oct 08, 202623.8524.0523.3023.3023.30-2.31%711,1691.27
Oct 07, 202624.3524.5023.3023.8523.85-1.85%1,767,0323.33
Oct 06, 202624.4524.7024.0024.3024.30+1.25%432,9910.82
Oct 05, 202624.8024.8024.0024.0024.00-1.64%512,6510.97
Oct 02, 202624.0024.6023.8024.4024.40+2.09%474,9330.89
Oct 01, 202624.5024.6523.8523.9023.90-1.85%404,9530.75
Sep 30, 202623.6524.3523.6024.3524.35+3.62%547,6681.02
Sep 29, 202623.9023.9023.4023.5023.50-1.47%526,8490.97
Sep 28, 202623.8524.3523.7523.8523.850.00%00.00
Sep 25, 202623.8524.3523.7523.8523.850.00%00.00
Sep 24, 202624.3024.3523.7523.8523.85-2.25%419,9220.74
Sep 23, 202623.9024.4523.9024.4024.40+2.52%490,2950.84
Sep 22, 202624.2024.3023.6023.8023.80-0.83%774,7191.32
Sep 21, 202623.5025.1023.5024.0024.00+3.00%2,707,6964.85
Sep 18, 202624.9524.9523.3023.3023.30-5.86%4,512,0778.86
Sep 17, 202624.8024.8024.5024.7524.75+1.23%260,2130.48
Sep 16, 202624.6024.7524.0524.4524.45+0.20%410,4960.77
Sep 15, 202624.5024.8524.1524.4024.40-0.41%631,1791.10
Sep 14, 202626.0026.0024.5024.5024.50-5.04%705,1011.15
Sep 11, 202626.5026.5025.7525.8025.80-3.37%719,3930.92
Sep 10, 202626.8026.8526.6026.7026.70-0.19%216,9740.25
Sep 09, 202626.7526.9026.7026.7526.75+0.19%260,7210.29
Sep 08, 202627.2027.2026.7026.7026.70-1.84%385,5160.42
Sep 07, 202627.6527.7027.1027.2027.20-1.63%267,3840.29
Sep 04, 202628.1528.1527.6027.6527.65-0.18%145,6430.16
Sep 03, 202627.9028.2527.5527.7027.70-0.89%263,7550.28