Super Dragon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 30.550 | 30.700 | 29.900 | 30.600 | 30.600 | 1,207,837 |
| 2024-05-07 | 30.200 | 31.800 | 30.200 | 30.800 | 30.800 | 2,565,547 |
| 2024-05-06 | 31.800 | 31.800 | 28.900 | 30.050 | 30.050 | 1,465,853 |
| 2024-05-03 | 32.000 | 32.250 | 31.550 | 32.050 | 32.050 | 816,332 |
| 2024-05-02 | 33.100 | 33.500 | 32.650 | 32.650 | 32.650 | 775,338 |
| 2024-04-30 | 32.300 | 32.950 | 31.600 | 32.550 | 32.550 | 646,473 |
| 2024-04-29 | 33.550 | 33.550 | 32.300 | 32.300 | 32.300 | 714,884 |
| 2024-04-26 | 32.200 | 33.900 | 32.200 | 33.000 | 33.000 | 1,337,759 |
| 2024-04-25 | 33.100 | 33.100 | 31.600 | 31.800 | 31.800 | 894,132 |
| 2024-04-24 | 32.400 | 33.500 | 32.100 | 32.850 | 32.850 | 1,543,060 |
| 2024-04-23 | 33.050 | 33.050 | 31.400 | 32.000 | 32.000 | 2,686,750 |
| 2024-04-22 | 38.500 | 39.200 | 34.650 | 34.750 | 34.750 | 4,123,278 |
| 2024-04-19 | 38.500 | 41.800 | 36.200 | 38.500 | 38.500 | 26,891,564 |
| 2024-04-18 | 38.850 | 42.100 | 37.150 | 38.000 | 38.000 | 15,719,758 |
| 2024-04-17 | 37.850 | 38.600 | 36.850 | 38.600 | 38.600 | 14,570,851 |
| 2024-04-16 | 33.850 | 35.100 | 33.200 | 35.100 | 35.100 | 10,604,421 |
| 2024-04-15 | 30.600 | 31.950 | 30.600 | 31.950 | 31.950 | 12,943,789 |
| 2024-04-12 | 28.850 | 29.450 | 28.300 | 29.050 | 29.050 | 5,664,002 |
| 2024-04-11 | 28.200 | 28.450 | 27.650 | 28.000 | 28.000 | 2,131,101 |
| 2024-04-10 | 28.650 | 29.000 | 28.000 | 28.400 | 28.400 | 4,966,634 |
| 2024-04-09 | 28.250 | 29.800 | 26.600 | 28.850 | 28.850 | 15,241,257 |
| 2024-04-08 | 25.550 | 27.350 | 25.400 | 27.350 | 27.350 | 6,844,599 |
| 2024-04-03 | 26.000 | 26.350 | 24.900 | 24.900 | 24.900 | 1,628,473 |
| 2024-04-02 | 25.600 | 25.600 | 24.700 | 25.200 | 25.200 | 770,929 |
| 2024-04-01 | 25.150 | 25.950 | 25.000 | 25.550 | 25.550 | 1,757,326 |
| 2024-03-29 | 25.000 | 26.400 | 24.700 | 24.750 | 24.750 | 3,364,339 |
| 2024-03-28 | 23.550 | 24.100 | 23.550 | 24.000 | 24.000 | 448,493 |
| 2024-03-27 | 23.650 | 23.650 | 23.400 | 23.450 | 23.450 | 200,050 |
| 2024-03-26 | 23.950 | 23.950 | 23.250 | 23.350 | 23.350 | 346,232 |
| 2024-03-25 | 23.750 | 24.000 | 23.700 | 23.800 | 23.800 | 232,603 |
| 2024-03-22 | 23.850 | 24.150 | 23.650 | 23.850 | 23.850 | 388,365 |
| 2024-03-21 | 24.050 | 24.300 | 23.750 | 23.900 | 23.900 | 651,722 |
| 2024-03-20 | 23.400 | 23.450 | 23.250 | 23.350 | 23.350 | 168,703 |
| 2024-03-19 | 23.450 | 23.450 | 23.200 | 23.250 | 23.250 | 252,502 |
| 2024-03-18 | 23.750 | 23.750 | 23.200 | 23.450 | 23.450 | 290,487 |
| 2024-03-15 | 23.500 | 23.500 | 23.200 | 23.450 | 23.450 | 326,920 |
| 2024-03-14 | 24.200 | 24.250 | 23.400 | 23.400 | 23.400 | 522,349 |
| 2024-03-13 | 24.400 | 24.450 | 23.600 | 23.700 | 23.700 | 807,594 |
| 2024-03-12 | 25.200 | 25.300 | 24.250 | 24.650 | 24.650 | 772,465 |
| 2024-03-11 | 25.550 | 26.100 | 25.050 | 25.150 | 25.150 | 1,092,130 |
| 2024-03-08 | 25.500 | 25.900 | 24.650 | 24.900 | 24.900 | 1,415,014 |
| 2024-03-07 | 25.050 | 26.550 | 24.750 | 25.200 | 25.200 | 4,552,340 |
| 2024-03-06 | 24.850 | 25.300 | 24.500 | 24.700 | 24.700 | 1,272,855 |
| 2024-03-05 | 24.400 | 25.000 | 24.250 | 24.250 | 24.250 | 905,001 |
| 2024-03-04 | 23.900 | 24.400 | 23.900 | 23.900 | 23.900 | 732,371 |
| 2024-03-01 | 23.600 | 23.650 | 23.350 | 23.350 | 23.350 | 133,326 |
| 2024-02-29 | 23.450 | 23.600 | 23.350 | 23.550 | 23.550 | 179,527 |
| 2024-02-27 | 23.550 | 23.550 | 23.250 | 23.250 | 23.250 | 161,778 |
| 2024-02-26 | 23.300 | 23.650 | 23.300 | 23.500 | 23.500 | 290,069 |
| 2024-02-23 | 23.450 | 23.600 | 23.200 | 23.300 | 23.300 | 286,096 |
| 2024-02-22 | 23.750 | 23.800 | 23.500 | 23.500 | 23.500 | 186,255 |
| 2024-02-21 | 23.900 | 23.900 | 23.550 | 23.700 | 23.700 | 194,322 |
| 2024-02-20 | 24.350 | 24.350 | 23.700 | 23.700 | 23.700 | 323,528 |
| 2024-02-19 | 23.550 | 23.950 | 23.550 | 23.850 | 23.850 | 264,578 |
| 2024-02-16 | 23.300 | 23.600 | 23.300 | 23.500 | 23.500 | 214,062 |
| 2024-02-15 | 23.200 | 23.350 | 22.900 | 23.200 | 23.200 | 343,835 |
| 2024-02-05 | 23.550 | 23.750 | 23.150 | 23.150 | 23.150 | 177,714 |
| 2024-02-02 | 23.850 | 23.850 | 23.550 | 23.550 | 23.550 | 110,334 |
| 2024-02-01 | 23.800 | 23.850 | 23.650 | 23.650 | 23.650 | 138,492 |
| 2024-01-31 | 23.400 | 23.900 | 23.400 | 23.700 | 23.700 | 259,862 |
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.