SDI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	103.00	103.50	101.50	102.00	102.00	695,651
2023-08-07	102.50	103.50	101.50	103.00	103.00	401,865
2023-08-04	100.50	104.00	100.00	102.50	102.50	1,622,428
2023-08-02	107.50	107.50	103.00	103.50	100.27	1,779,428
2023-08-01	106.50	108.00	105.00	106.50	103.18	1,539,446
2023-07-31	106.50	107.50	105.00	106.50	103.18	1,810,055
2023-07-28	105.00	106.50	104.50	105.50	102.21	1,055,960
2023-07-27	105.00	106.50	104.50	105.50	102.21	910,961
2023-07-26	106.00	108.00	104.00	104.00	100.75	1,878,626
2023-07-25	106.00	106.50	104.50	105.00	101.72	2,094,733
2023-07-24	106.00	106.00	103.00	104.00	100.75	1,603,266
2023-07-21	105.50	106.00	102.00	105.00	101.72	3,541,736
2023-07-20	110.00	110.50	105.50	107.00	103.66	6,085,523
2023-07-19	112.00	113.50	111.50	111.50	108.02	5,715,916
2023-07-18	127.50	127.50	122.50	123.50	119.64	1,574,328
2023-07-17	126.50	128.00	125.50	126.50	122.55	1,193,677
2023-07-14	129.50	131.00	125.50	126.50	122.55	2,079,120
2023-07-13	130.50	133.00	128.00	129.50	125.46	2,019,793
2023-07-12	131.50	131.50	128.00	129.50	125.46	1,074,639
2023-07-11	130.50	132.50	130.00	130.50	126.43	749,477
2023-07-10	128.50	131.00	127.00	129.50	125.46	790,051
2023-07-07	129.00	131.00	127.50	129.50	125.46	1,397,776
2023-07-06	136.50	137.00	128.50	129.50	125.46	4,523,234
2023-07-05	135.50	139.00	135.00	137.50	133.21	3,216,104
2023-07-04	133.50	138.00	131.50	135.00	130.79	3,640,110
2023-07-03	131.50	133.50	129.00	132.50	128.36	2,540,476
2023-06-30	128.50	132.00	127.50	130.00	125.94	4,622,712
2023-06-29	126.50	130.00	126.50	127.50	123.52	1,736,394
2023-06-28	125.50	126.00	124.00	125.00	121.10	714,132
2023-06-27	125.00	126.50	123.00	123.50	119.64	970,022
2023-06-26	128.00	128.00	125.00	125.00	121.10	953,199
2023-06-21	125.00	129.00	124.00	129.00	124.97	2,235,646
2023-06-20	126.00	127.50	123.50	124.00	120.13	722,650
2023-06-19	124.00	128.00	122.50	125.50	121.58	1,108,061
2023-06-16	127.00	127.00	122.50	124.00	120.13	1,560,934
2023-06-15	125.50	129.00	124.50	127.50	123.52	2,312,428
2023-06-14	128.00	128.50	125.50	125.50	121.58	2,261,425
2023-06-13	130.00	130.50	126.00	127.00	123.04	3,649,591
2023-06-12	125.00	130.00	123.50	127.50	123.52	3,265,158
2023-06-09	122.50	125.50	121.50	124.00	120.13	1,996,626
2023-06-08	122.00	123.00	120.00	121.00	117.22	822,485
2023-06-07	120.50	122.50	120.00	122.00	118.19	563,868
2023-06-06	122.00	122.00	119.00	120.00	116.25	812,362
2023-06-05	121.00	123.00	120.50	122.50	118.68	596,490
2023-06-02	123.00	123.00	120.50	121.00	117.22	902,447
2023-06-01	122.50	123.00	120.50	121.50	117.71	971,427
2023-05-31	126.00	129.00	122.50	123.50	119.64	2,696,722
2023-05-30	123.50	125.00	122.00	124.50	120.61	1,070,546
2023-05-29	121.50	124.00	121.50	123.00	119.16	1,048,063
2023-05-26	120.50	121.50	118.50	121.00	117.22	1,289,364
2023-05-25	123.50	124.00	119.50	120.00	116.25	1,499,105
2023-05-24	117.50	122.50	117.50	122.00	118.19	2,220,821
2023-05-23	117.50	118.50	117.00	118.50	114.80	1,061,848
2023-05-22	116.50	117.50	114.50	117.00	113.35	1,296,004
2023-05-19	120.00	120.00	115.50	115.50	111.89	1,521,965
2023-05-18	121.00	123.00	118.50	119.00	115.28	1,434,466
2023-05-17	118.00	120.50	118.00	119.50	115.77	811,274
2023-05-16	117.00	119.00	117.00	118.00	114.32	518,701
2023-05-15	116.00	117.00	114.00	116.00	112.38	601,194
2023-05-12	116.00	118.00	115.50	117.50	113.83	573,994

← NewerPage 14 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	3.2000 TWD
2022-08-03	3.0000 TWD
2021-09-16	1.8000 TWD
2020-07-30	1.8000 TWD
2019-07-31	2.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.