Super Dragon Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	23.600	23.600	23.200	23.300	23.300	102,873
2024-01-29	23.400	23.600	23.050	23.500	23.500	108,589
2024-01-26	23.400	23.400	23.150	23.200	23.200	98,435
2024-01-25	23.750	23.750	23.200	23.350	23.350	93,155
2024-01-24	23.250	23.700	23.250	23.500	23.500	172,849
2024-01-23	23.300	23.450	23.200	23.300	23.300	102,082
2024-01-22	23.200	23.450	23.100	23.350	23.350	166,931
2024-01-19	23.100	23.250	22.950	23.050	23.050	195,271
2024-01-18	23.300	23.300	23.000	23.000	23.000	240,674
2024-01-17	24.000	24.050	23.300	23.300	23.300	344,999
2024-01-16	24.050	24.400	23.850	23.850	23.850	340,524
2024-01-15	23.850	24.100	23.700	23.850	23.850	184,597
2024-01-12	23.650	23.700	23.500	23.600	23.600	111,644
2024-01-11	23.400	23.550	23.300	23.550	23.550	145,994
2024-01-10	23.700	23.750	23.350	23.400	23.400	243,317
2024-01-09	24.050	24.050	23.700	23.700	23.700	278,668
2024-01-08	24.300	24.400	24.000	24.100	24.100	151,398
2024-01-05	24.150	24.400	24.000	24.350	24.350	160,171
2024-01-04	24.100	24.200	24.000	24.000	24.000	272,043
2024-01-03	24.300	24.350	24.100	24.300	24.300	258,424
2024-01-02	24.650	24.650	24.200	24.300	24.300	173,540
2023-12-29	24.700	24.700	24.400	24.400	24.400	252,136
2023-12-28	24.900	25.300	24.500	24.500	24.500	820,850
2023-12-27	24.750	24.850	24.450	24.450	24.450	260,892
2023-12-26	24.200	24.750	24.200	24.700	24.700	429,048
2023-12-25	24.300	24.900	24.200	24.200	24.200	331,580
2023-12-22	24.500	24.500	24.100	24.150	24.150	165,432
2023-12-21	24.300	24.400	24.150	24.200	24.200	141,479
2023-12-20	24.250	24.400	24.150	24.300	24.300	205,289
2023-12-19	24.450	24.550	23.750	24.000	24.000	502,742
2023-12-18	24.450	24.450	24.200	24.250	24.250	173,464
2023-12-15	24.350	24.600	24.350	24.500	24.500	320,870
2023-12-14	24.950	25.150	24.450	24.450	24.450	824,532
2023-12-13	24.150	24.300	24.100	24.100	24.100	231,019
2023-12-12	24.150	24.300	24.000	24.100	24.100	551,578
2023-12-11	24.350	24.800	24.200	24.350	24.350	514,504
2023-12-08	25.250	25.250	24.700	24.700	24.700	526,054
2023-12-07	25.600	25.600	24.950	24.950	24.950	615,603
2023-12-06	25.250	25.500	25.000	25.400	25.400	982,346
2023-12-05	26.500	26.500	25.250	25.500	25.500	2,998,289
2023-12-04	26.600	27.100	26.200	26.750	26.750	6,009,321
2023-12-01	25.000	25.300	24.800	24.850	24.850	625,106
2023-11-30	25.550	25.600	24.900	24.900	24.900	961,400
2023-11-29	25.500	26.500	25.400	25.400	25.400	4,594,863
2023-11-28	24.350	24.800	24.200	24.400	24.400	912,390
2023-11-27	23.850	24.400	23.850	24.050	24.050	607,672
2023-11-24	23.750	23.750	23.500	23.650	23.650	289,052
2023-11-23	24.200	24.200	23.650	23.650	23.650	534,728
2023-11-22	24.500	24.700	23.950	24.100	24.100	933,804
2023-11-21	24.000	24.300	23.850	24.100	24.100	482,874
2023-11-20	24.000	24.150	23.750	23.850	23.850	354,659
2023-11-17	24.500	24.800	24.000	24.000	24.000	1,217,385
2023-11-16	23.800	24.100	23.650	23.850	23.850	379,890
2023-11-15	23.850	24.250	23.800	23.800	23.800	609,610
2023-11-14	23.600	23.800	23.300	23.750	23.750	454,485
2023-11-13	23.650	23.650	23.150	23.300	23.300	494,856
2023-11-10	23.750	24.350	23.500	23.550	23.550	1,216,956
2023-11-09	24.050	24.050	23.350	23.350	23.350	1,108,829
2023-11-08	24.400	24.400	23.900	23.950	23.950	960,022
2023-11-07	25.050	25.050	24.250	24.250	24.250	958,106

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.