Super Dragon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	23.050	23.300	22.800	23.150	23.150	328,479
2022-05-16	23.300	23.350	22.900	23.150	23.150	530,212
2022-05-13	23.300	23.300	22.450	22.850	22.850	1,045,254
2022-05-12	23.000	23.550	22.450	22.450	22.450	903,754
2022-05-11	23.650	23.650	22.750	23.150	23.150	760,423
2022-05-10	23.450	23.750	23.000	23.750	23.750	812,768
2022-05-09	24.000	24.350	23.300	23.550	23.550	1,318,770
2022-05-06	24.850	25.150	24.050	24.200	24.200	927,722
2022-05-05	25.350	25.750	24.900	25.300	25.300	1,250,106
2022-05-04	25.850	25.900	24.650	24.800	24.800	1,080,057
2022-05-03	25.200	25.450	24.100	25.250	25.250	1,477,161
2022-04-29	25.300	25.850	25.200	25.400	25.400	1,321,350
2022-04-28	25.250	25.400	24.600	25.000	25.000	1,250,936
2022-04-27	24.600	26.000	24.600	25.600	25.600	1,701,637
2022-04-26	26.300	27.200	25.450	25.500	25.500	2,243,289
2022-04-25	26.150	26.900	25.700	26.200	26.200	2,191,407
2022-04-22	27.850	28.250	27.300	27.500	27.500	2,729,779
2022-04-21	28.800	28.850	27.450	27.550	27.550	3,297,953
2022-04-20	29.900	29.900	28.500	28.500	28.500	3,530,281
2022-04-19	30.800	31.100	29.600	29.950	29.950	2,719,753
2022-04-18	31.950	32.450	30.300	30.350	30.350	4,342,698
2022-04-15	33.000	33.700	31.400	31.450	31.450	4,743,243
2022-04-14	33.000	35.500	32.550	32.550	32.550	10,318,636
2022-04-13	33.800	33.800	32.050	32.500	32.500	2,761,317
2022-04-12	33.400	34.500	32.500	32.700	32.700	6,394,816
2022-04-11	31.900	34.000	31.300	32.400	32.400	17,550,151
2022-04-08	30.300	31.300	30.000	30.950	30.950	2,517,029
2022-04-07	31.100	31.500	29.900	29.950	29.950	3,111,200
2022-04-06	31.550	32.450	30.650	31.200	31.200	3,714,946
2022-04-01	32.500	33.000	31.300	31.550	31.550	4,304,426
2022-03-31	32.150	33.800	31.050	31.350	31.350	7,946,550
2022-03-30	31.100	31.450	30.600	31.150	31.150	3,663,008
2022-03-29	32.800	33.500	32.000	32.150	32.150	7,378,754
2022-03-28	31.550	33.150	29.650	33.150	33.150	7,282,688
2022-03-25	33.800	33.800	31.200	31.350	31.350	10,072,839
2022-03-24	33.200	34.400	31.700	33.150	33.150	18,842,838
2022-03-23	34.650	34.650	32.000	32.000	32.000	35,402,428
2022-03-22	30.250	31.500	30.100	31.500	31.500	6,335,588
2022-03-21	26.800	28.650	26.750	28.650	28.650	4,869,699
2022-03-18	23.900	26.050	23.900	26.050	26.050	15,373,873
2022-03-17	24.000	24.400	23.200	23.700	23.700	3,389,072
2022-03-16	24.500	24.850	23.100	24.450	24.450	6,191,878
2022-03-15	25.000	25.000	22.550	22.650	22.650	2,001,673
2022-03-14	24.950	25.250	24.300	25.000	25.000	1,407,534
2022-03-11	24.950	24.950	24.350	24.950	24.950	1,191,150
2022-03-10	23.500	24.250	23.500	24.100	24.100	1,538,743
2022-03-09	25.000	25.000	24.150	24.600	24.600	1,166,139
2022-03-08	25.900	25.900	24.000	24.000	24.000	2,653,556
2022-03-07	26.000	27.000	25.800	26.000	26.000	4,785,930
2022-03-04	24.450	25.500	24.450	24.550	24.550	2,203,592
2022-03-03	23.850	25.100	23.850	24.300	24.300	1,756,498
2022-03-02	25.900	25.900	25.000	25.100	25.100	2,868,131
2022-03-01	26.500	26.500	24.600	24.850	24.850	4,455,737
2022-02-25	28.850	28.850	26.200	26.500	26.500	6,713,814
2022-02-24	28.300	29.050	27.450	29.050	29.050	25,490,853
2022-02-23	26.000	28.150	25.350	26.450	26.450	47,650,897
2022-02-22	24.900	25.600	24.300	25.600	25.600	22,449,880
2022-02-21	23.450	24.250	22.600	23.300	23.300	18,030,611
2022-02-18	22.500	22.600	22.000	22.600	22.600	4,654,604
2022-02-17	19.000	20.550	19.000	20.550	20.550	9,102,390

← NewerPage 19 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.