SDI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	119.00	119.50	115.00	115.00	111.41	841,333
2023-05-10	116.50	118.50	116.00	118.00	114.32	683,554
2023-05-09	121.00	122.00	118.00	119.00	115.28	827,337
2023-05-08	123.50	123.50	120.00	120.50	116.74	951,284
2023-05-05	121.00	123.00	120.50	121.50	117.71	1,474,216
2023-05-04	121.00	121.50	119.00	121.00	117.22	1,431,850
2023-05-03	119.50	122.50	118.00	122.50	118.68	1,769,270
2023-05-02	120.50	124.50	120.00	121.00	117.22	1,413,765
2023-04-28	117.00	121.50	117.00	120.50	116.74	2,723,856
2023-04-27	115.00	117.00	112.50	117.00	113.35	3,313,749
2023-04-26	121.50	121.50	113.50	115.50	111.89	6,768,446
2023-04-25	125.00	128.50	122.00	124.00	120.13	3,169,138
2023-04-24	123.50	131.00	122.50	126.00	122.07	4,303,036
2023-04-21	135.50	136.00	122.50	122.50	118.68	6,468,251
2023-04-20	130.50	135.50	128.50	135.50	131.27	4,380,934
2023-04-19	129.00	131.50	128.50	130.50	126.43	1,344,118
2023-04-18	132.00	133.00	128.00	128.00	124.00	2,288,549
2023-04-17	130.00	133.00	129.50	133.00	128.85	1,276,707
2023-04-14	131.00	131.00	128.50	130.00	125.94	946,334
2023-04-13	132.50	132.50	129.00	129.50	125.46	1,192,873
2023-04-12	133.50	133.50	131.50	132.50	128.36	1,097,688
2023-04-11	136.00	136.00	132.00	132.50	128.36	2,201,840
2023-04-10	135.00	138.00	133.00	136.00	131.75	2,967,480
2023-04-07	133.00	138.00	130.50	133.00	128.85	3,654,371
2023-04-06	132.00	133.00	130.00	130.00	125.94	1,099,458
2023-03-31	130.00	133.00	127.50	132.00	127.88	1,412,154
2023-03-30	129.00	130.50	127.50	129.00	124.97	1,233,989
2023-03-29	127.50	128.50	125.50	126.50	122.55	1,391,819
2023-03-28	132.50	133.00	126.50	127.00	123.04	3,291,459
2023-03-27	132.50	135.00	131.50	133.00	128.85	3,125,818
2023-03-24	134.50	142.00	132.00	133.50	129.33	17,142,141
2023-03-23	126.00	130.00	126.00	129.50	125.46	4,185,556
2023-03-22	125.50	126.50	124.50	126.00	122.07	1,248,712
2023-03-21	126.00	126.50	123.50	123.50	119.64	832,374
2023-03-20	122.50	126.00	121.50	125.00	121.10	1,568,784
2023-03-17	122.50	124.00	121.00	121.00	117.22	1,333,750
2023-03-16	121.50	123.50	118.50	119.50	115.77	1,317,381
2023-03-15	123.00	126.00	122.00	123.50	119.64	1,252,577
2023-03-14	121.00	122.00	119.00	120.00	116.25	817,319
2023-03-13	122.00	122.50	116.50	121.50	117.71	1,561,444
2023-03-10	124.00	124.50	121.00	122.50	118.68	1,503,294
2023-03-09	129.50	130.00	124.00	125.00	121.10	3,134,491
2023-03-08	124.00	130.50	123.00	127.50	123.52	7,025,628
2023-03-07	123.00	126.50	122.00	124.50	120.61	2,669,532
2023-03-06	121.50	123.50	120.50	121.50	117.71	2,089,470
2023-03-03	123.50	124.00	119.50	120.00	116.25	2,252,067
2023-03-02	125.00	126.00	122.50	122.50	118.68	1,018,221
2023-03-01	124.00	126.50	122.50	124.50	120.61	1,462,722
2023-02-24	127.50	130.00	123.50	124.00	120.13	4,502,229
2023-02-23	124.00	125.00	122.00	123.00	119.16	1,400,992
2023-02-22	123.50	123.50	120.50	122.00	118.19	1,441,744
2023-02-21	125.50	127.00	123.50	125.00	121.10	1,706,472
2023-02-20	125.50	126.50	124.00	125.00	121.10	1,993,017
2023-02-17	123.00	125.50	122.50	125.00	121.10	1,601,117
2023-02-16	122.00	125.50	121.50	125.50	121.58	3,137,372
2023-02-15	125.50	128.00	120.00	121.00	117.22	6,738,178
2023-02-14	124.50	131.50	123.00	124.00	120.13	13,641,929
2023-02-13	119.50	123.00	119.50	122.00	118.19	1,121,971
2023-02-10	122.50	125.00	120.00	120.50	116.74	1,538,794
2023-02-09	123.00	123.50	121.00	123.00	119.16	1,213,890

← NewerPage 15 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.