Super Dragon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 38.650 | 40.450 | 34.850 | 36.750 | 36.750 | 30,362,736 |
| 2024-08-02 | 37.800 | 38.700 | 36.600 | 38.500 | 38.500 | 11,444,343 |
| 2024-08-01 | 37.400 | 38.700 | 36.150 | 36.700 | 36.700 | 5,781,671 |
| 2024-07-31 | 35.100 | 36.500 | 34.250 | 36.000 | 36.000 | 4,379,285 |
| 2024-07-30 | 33.250 | 33.700 | 32.350 | 33.700 | 33.700 | 710,546 |
| 2024-07-29 | 34.850 | 34.950 | 32.800 | 32.900 | 32.900 | 1,334,885 |
| 2024-07-26 | 32.600 | 33.950 | 32.000 | 33.850 | 33.850 | 1,652,196 |
| 2024-07-23 | 34.300 | 35.000 | 34.000 | 34.100 | 34.100 | 1,315,556 |
| 2024-07-22 | 35.500 | 36.250 | 34.250 | 34.500 | 34.500 | 2,543,541 |
| 2024-07-19 | 36.650 | 36.850 | 35.200 | 35.250 | 35.250 | 4,583,649 |
| 2024-07-18 | 40.000 | 42.000 | 37.400 | 37.500 | 37.500 | 23,712,744 |
| 2024-07-17 | 38.000 | 38.950 | 38.000 | 38.700 | 38.700 | 12,262,302 |
| 2024-07-16 | 35.950 | 37.200 | 35.300 | 35.450 | 35.450 | 4,147,617 |
| 2024-07-15 | 39.800 | 40.000 | 35.100 | 35.500 | 35.500 | 11,462,895 |
| 2024-07-12 | 37.900 | 38.600 | 37.350 | 38.600 | 38.600 | 11,423,039 |
| 2024-07-11 | 35.200 | 36.150 | 34.650 | 35.100 | 35.100 | 1,849,029 |
| 2024-07-10 | 34.400 | 35.400 | 34.400 | 34.650 | 34.650 | 731,783 |
| 2024-07-09 | 35.800 | 35.800 | 33.900 | 34.600 | 34.600 | 1,616,027 |
| 2024-07-08 | 36.150 | 38.500 | 35.800 | 35.800 | 35.800 | 5,839,839 |
| 2024-07-05 | 34.550 | 35.650 | 34.550 | 35.300 | 35.300 | 2,445,512 |
| 2024-07-04 | 35.900 | 36.500 | 34.550 | 34.750 | 34.750 | 5,174,985 |
| 2024-07-03 | 33.550 | 35.400 | 32.800 | 34.900 | 34.900 | 4,635,835 |
| 2024-07-02 | 32.000 | 33.750 | 32.000 | 33.500 | 33.500 | 1,896,050 |
| 2024-07-01 | 32.300 | 32.500 | 32.000 | 32.000 | 32.000 | 378,991 |
| 2024-06-28 | 32.500 | 32.500 | 32.250 | 32.300 | 32.300 | 257,038 |
| 2024-06-27 | 32.450 | 32.650 | 32.050 | 32.100 | 32.100 | 451,467 |
| 2024-06-26 | 33.350 | 33.350 | 32.600 | 32.750 | 32.750 | 513,716 |
| 2024-06-25 | 33.600 | 33.700 | 32.700 | 33.200 | 33.200 | 764,004 |
| 2024-06-24 | 32.600 | 34.900 | 32.550 | 33.700 | 33.700 | 2,533,761 |
| 2024-06-21 | 34.500 | 35.150 | 33.300 | 33.300 | 33.300 | 2,904,593 |
| 2024-06-20 | 31.650 | 32.400 | 31.500 | 32.200 | 32.200 | 775,466 |
| 2024-06-19 | 31.900 | 31.950 | 31.500 | 31.550 | 31.550 | 379,103 |
| 2024-06-18 | 31.850 | 31.850 | 31.500 | 31.500 | 31.500 | 340,485 |
| 2024-06-17 | 31.950 | 32.450 | 31.650 | 31.650 | 31.650 | 805,111 |
| 2024-06-14 | 31.600 | 31.950 | 31.450 | 31.650 | 31.650 | 441,048 |
| 2024-06-13 | 31.550 | 32.100 | 31.550 | 32.000 | 32.000 | 807,491 |
| 2024-06-12 | 31.800 | 32.200 | 31.300 | 31.350 | 31.350 | 682,581 |
| 2024-06-11 | 32.800 | 33.000 | 31.600 | 31.650 | 31.650 | 2,564,038 |
| 2024-06-07 | 35.300 | 36.000 | 34.100 | 35.100 | 35.100 | 2,946,905 |
| 2024-06-06 | 32.850 | 35.200 | 32.850 | 35.050 | 35.050 | 2,969,300 |
| 2024-06-05 | 32.850 | 32.850 | 32.050 | 32.600 | 32.600 | 793,533 |
| 2024-06-04 | 33.150 | 33.750 | 32.850 | 32.950 | 32.950 | 1,054,657 |
| 2024-06-03 | 33.100 | 33.550 | 32.800 | 32.850 | 32.850 | 822,667 |
| 2024-05-31 | 33.300 | 33.850 | 32.950 | 32.950 | 32.950 | 678,743 |
| 2024-05-30 | 34.000 | 34.050 | 32.800 | 33.000 | 33.000 | 1,264,894 |
| 2024-05-29 | 34.800 | 35.100 | 34.100 | 34.300 | 34.300 | 1,305,556 |
| 2024-05-28 | 35.400 | 36.350 | 34.650 | 34.750 | 34.750 | 2,286,820 |
| 2024-05-27 | 34.200 | 34.950 | 34.000 | 34.850 | 34.850 | 1,912,425 |
| 2024-05-24 | 34.500 | 34.950 | 33.850 | 34.400 | 34.400 | 2,190,401 |
| 2024-05-23 | 36.000 | 36.300 | 35.000 | 35.100 | 35.100 | 3,647,075 |
| 2024-05-22 | 39.300 | 40.650 | 37.050 | 37.650 | 37.650 | 15,999,869 |
| 2024-05-21 | 37.300 | 37.300 | 36.800 | 37.300 | 37.300 | 2,158,553 |
| 2024-05-20 | 32.900 | 33.950 | 32.900 | 33.950 | 33.950 | 4,261,126 |
| 2024-05-17 | 30.700 | 31.200 | 30.200 | 30.900 | 30.900 | 1,071,266 |
| 2024-05-16 | 32.000 | 32.500 | 30.650 | 30.850 | 30.850 | 2,907,934 |
| 2024-05-15 | 29.900 | 30.300 | 29.700 | 29.900 | 29.900 | 1,129,693 |
| 2024-05-14 | 29.800 | 30.150 | 29.350 | 29.550 | 29.550 | 1,037,116 |
| 2024-05-13 | 31.500 | 31.650 | 29.750 | 29.750 | 29.750 | 1,380,053 |
| 2024-05-10 | 30.200 | 30.600 | 29.550 | 30.400 | 30.400 | 1,401,285 |
| 2024-05-09 | 30.650 | 30.700 | 29.200 | 29.400 | 29.400 | 1,219,954 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.