SDI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	122.50	125.00	120.50	123.50	119.64	4,640,662
2023-02-07	119.50	123.00	118.00	120.50	116.74	2,495,509
2023-02-06	119.00	121.00	117.50	119.50	115.77	1,769,333
2023-02-03	123.00	123.00	119.00	120.00	116.25	3,019,394
2023-02-02	122.50	125.00	121.00	124.00	120.13	6,799,240
2023-02-01	114.50	124.50	113.00	122.50	118.68	16,058,800
2023-01-31	104.00	113.50	103.50	113.50	109.96	6,391,160
2023-01-30	98.700	106.00	98.500	103.50	100.27	3,862,923
2023-01-17	97.300	97.800	96.400	96.500	93.487	903,022
2023-01-16	98.300	98.500	96.800	97.800	94.747	660,757
2023-01-13	99.400	99.700	97.600	97.700	94.650	673,013
2023-01-12	101.00	101.50	98.100	98.100	95.037	1,245,854
2023-01-11	103.50	104.50	100.00	100.00	96.878	1,451,888
2023-01-10	100.50	106.50	99.700	103.00	99.784	3,223,963
2023-01-09	99.000	99.800	97.500	99.500	96.394	1,049,899
2023-01-06	97.500	98.500	97.500	97.900	94.844	250,074
2023-01-05	98.600	101.00	97.500	97.500	94.456	767,685
2023-01-04	97.500	98.700	97.300	97.900	94.844	629,015
2023-01-03	96.500	97.700	95.800	97.500	94.456	487,474
2022-12-30	98.500	99.800	96.400	96.400	93.390	942,182
2022-12-29	97.700	97.700	96.000	97.400	94.359	1,097,021
2022-12-28	98.800	99.900	98.200	98.300	95.231	465,467
2022-12-27	98.200	101.00	98.200	100.00	96.878	956,508
2022-12-26	100.00	100.00	97.200	97.600	94.553	711,996
2022-12-23	97.200	99.900	96.000	99.500	96.394	926,979
2022-12-22	98.500	99.200	98.000	98.300	95.231	567,063
2022-12-21	98.500	100.50	95.800	96.700	93.681	1,774,477
2022-12-20	101.50	102.00	97.700	98.000	94.941	1,099,520
2022-12-19	100.00	102.00	98.200	101.00	97.847	577,075
2022-12-16	101.00	102.00	100.00	100.50	97.362	980,855
2022-12-15	104.50	106.50	102.50	104.00	100.75	762,055
2022-12-14	104.00	105.50	103.50	104.00	100.75	725,616
2022-12-13	103.50	104.50	102.50	102.50	99.300	479,101
2022-12-12	104.50	105.00	102.50	102.50	99.300	887,543
2022-12-09	108.00	109.50	103.50	104.00	100.75	1,306,500
2022-12-08	105.00	108.00	104.50	107.00	103.66	851,110
2022-12-07	105.50	107.50	103.50	105.00	101.72	1,437,111
2022-12-06	110.00	110.00	106.00	106.00	102.69	1,422,447
2022-12-05	109.00	111.50	108.00	110.00	106.57	1,623,249
2022-12-02	110.00	113.50	108.50	108.50	105.11	3,098,456
2022-12-01	106.00	113.00	105.50	110.50	107.05	6,289,041
2022-11-30	103.00	105.00	102.50	104.00	100.75	1,551,764
2022-11-29	107.00	107.50	102.50	103.50	100.27	3,005,581
2022-11-28	101.00	108.50	100.50	106.50	103.18	5,278,788
2022-11-25	98.400	101.50	98.000	100.50	97.362	2,574,205
2022-11-24	96.700	98.200	96.500	98.200	95.134	1,678,578
2022-11-23	99.400	100.50	96.000	96.000	93.003	2,794,842
2022-11-22	99.500	99.700	98.100	98.800	95.716	732,835
2022-11-21	99.800	101.00	99.600	100.00	96.878	598,181
2022-11-18	105.00	105.50	99.900	100.00	96.878	1,509,520
2022-11-17	103.00	105.00	102.50	104.00	100.75	1,538,242
2022-11-16	102.50	104.00	100.50	102.50	99.300	2,198,608
2022-11-15	99.900	101.50	98.600	101.00	97.847	2,168,150
2022-11-14	99.200	99.900	97.200	99.500	96.394	1,938,797
2022-11-11	96.200	98.900	94.800	98.800	95.716	5,939,822
2022-11-10	96.100	96.300	91.100	94.000	91.065	5,279,590
2022-11-09	98.200	99.200	95.300	96.900	93.875	3,906,922
2022-11-08	99.500	101.50	96.900	96.900	93.875	2,038,262
2022-11-07	96.200	99.600	95.900	98.700	95.619	3,394,904
2022-11-04	97.900	98.900	93.800	95.300	92.325	2,941,432

← NewerPage 16 of 21 · 1,216 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.