Super Dragon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.600	18.450	17.600	17.750	17.750	1,002,185
2022-11-03	17.450	17.650	17.300	17.400	17.400	235,369
2022-11-02	17.200	17.700	17.200	17.500	17.500	221,901
2022-11-01	17.050	17.400	17.050	17.200	17.200	193,161
2022-10-31	17.050	17.100	16.750	17.050	17.050	131,905
2022-10-28	17.150	17.200	16.700	16.800	16.800	181,944
2022-10-27	16.800	17.250	16.750	17.200	17.200	385,325
2022-10-26	17.050	17.050	16.500	16.650	16.650	183,023
2022-10-25	17.000	17.000	16.700	16.800	16.800	116,595
2022-10-24	17.100	17.200	16.850	16.850	16.850	220,570
2022-10-21	16.900	17.000	16.700	16.700	16.700	266,088
2022-10-20	17.950	17.950	16.700	16.900	16.900	675,242
2022-10-19	16.900	17.900	16.900	17.600	17.600	1,147,642
2022-10-18	16.950	17.150	16.850	16.900	16.900	149,723
2022-10-17	16.850	16.900	16.350	16.850	16.850	439,861
2022-10-14	17.000	17.250	16.800	17.050	17.050	343,276
2022-10-13	17.300	17.400	16.350	16.500	16.500	585,603
2022-10-12	17.450	17.450	16.950	17.300	17.300	204,314
2022-10-11	18.100	18.100	17.400	17.400	17.400	375,760
2022-10-07	18.200	18.400	18.100	18.200	18.200	196,977
2022-10-06	18.250	18.400	18.200	18.300	18.300	232,510
2022-10-05	18.600	18.850	18.200	18.250	18.250	383,114
2022-10-04	18.350	18.450	18.100	18.350	18.350	465,485
2022-10-03	18.000	18.500	17.750	17.750	17.750	375,391
2022-09-30	17.500	18.000	17.500	18.000	18.000	380,066
2022-09-29	17.800	18.150	17.750	17.850	17.850	342,903
2022-09-28	18.250	18.600	17.500	17.500	17.500	651,265
2022-09-27	17.900	18.450	17.750	18.450	18.450	635,771
2022-09-26	18.750	18.750	17.700	17.750	17.750	840,045
2022-09-23	19.250	19.500	18.750	18.850	18.850	735,944
2022-09-22	19.500	20.100	19.200	19.250	19.250	1,537,659
2022-09-21	19.750	19.750	19.150	19.150	19.150	275,381
2022-09-20	19.850	19.850	19.600	19.600	19.600	315,888
2022-09-19	19.800	20.200	19.500	19.600	19.600	469,978
2022-09-16	19.400	20.100	19.400	20.000	20.000	1,632,637
2022-09-15	21.150	21.150	20.500	20.550	20.550	1,081,147
2022-09-14	21.300	22.000	20.900	21.000	21.000	4,900,289
2022-09-13	21.600	21.800	21.000	21.000	21.000	1,640,212
2022-09-12	21.400	21.700	20.950	21.300	21.300	1,165,478
2022-09-08	21.000	21.350	20.650	21.350	21.350	724,836
2022-09-07	21.100	21.400	20.600	20.650	20.650	689,132
2022-09-06	21.700	22.400	21.250	21.250	21.250	2,576,872
2022-09-05	22.450	22.450	21.300	21.450	21.450	1,433,730
2022-09-02	22.000	22.950	21.800	22.100	22.100	3,341,141
2022-09-01	23.000	23.300	21.750	21.750	21.750	3,125,054
2022-08-31	22.800	23.100	22.350	22.600	22.600	2,340,493
2022-08-30	21.750	22.900	21.750	22.800	22.800	4,173,027
2022-08-29	21.200	23.100	21.150	21.700	21.700	6,006,126
2022-08-26	21.900	21.900	21.500	21.550	21.550	417,127
2022-08-25	21.500	21.850	21.300	21.700	21.700	818,374
2022-08-24	21.500	21.500	21.150	21.450	21.450	617,806
2022-08-23	20.800	22.100	20.800	21.650	21.650	3,260,832
2022-08-22	21.300	21.300	20.750	20.800	20.800	589,134
2022-08-19	21.400	21.700	21.100	21.200	21.200	765,693
2022-08-18	21.350	22.050	21.300	21.500	21.500	1,035,234
2022-08-17	21.600	21.650	21.200	21.250	21.250	805,823
2022-08-16	21.900	22.300	21.300	21.600	21.600	1,327,060
2022-08-15	21.900	22.900	21.750	21.850	21.850	2,392,902
2022-08-12	21.450	22.300	21.450	21.550	21.550	1,712,671
2022-08-11	21.500	21.800	21.250	21.400	21.400	1,615,444

← NewerPage 17 of 21 · 1,222 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.