SDI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	96.600	99.300	96.600	97.900	94.844	1,311,239
2022-11-02	95.800	98.800	94.500	98.800	95.716	2,566,740
2022-11-01	88.900	95.500	88.900	95.300	92.325	3,983,125
2022-10-31	92.200	92.500	89.300	89.300	86.512	2,362,926
2022-10-28	91.500	91.800	89.800	90.800	87.965	1,407,376
2022-10-27	92.000	94.700	91.400	92.000	89.128	2,173,321
2022-10-26	93.100	93.200	89.400	91.500	88.643	1,797,610
2022-10-25	94.700	94.800	91.600	92.700	89.806	1,893,048
2022-10-24	98.500	100.00	95.000	95.000	92.034	1,820,172
2022-10-21	100.00	100.00	94.600	94.600	91.647	2,056,398
2022-10-20	99.900	102.00	98.100	100.00	96.878	1,830,010
2022-10-19	103.00	104.50	102.00	102.00	98.816	624,476
2022-10-18	106.50	106.50	102.00	103.00	99.784	1,052,146
2022-10-17	103.50	104.50	100.50	104.00	100.75	1,161,246
2022-10-14	106.50	109.00	106.50	107.00	103.66	985,564
2022-10-13	109.50	110.50	101.50	102.50	99.300	1,375,218
2022-10-12	111.50	112.50	107.50	108.50	105.11	1,601,467
2022-10-11	111.00	115.00	111.00	111.50	108.02	1,610,534
2022-10-07	116.50	118.00	114.00	114.00	110.44	1,219,775
2022-10-06	117.50	118.50	116.00	117.00	113.35	1,786,540
2022-10-05	118.50	120.00	115.00	115.50	111.89	2,948,268
2022-10-04	116.50	118.50	115.50	116.50	112.86	4,009,946
2022-10-03	103.50	116.00	103.50	113.50	109.96	4,518,494
2022-09-30	100.00	106.50	99.100	106.00	102.69	1,779,946
2022-09-29	104.00	105.00	102.00	102.50	99.300	1,734,842
2022-09-28	104.00	105.50	100.00	100.50	97.362	2,033,591
2022-09-27	98.300	105.00	97.500	104.00	100.75	1,846,376
2022-09-26	100.50	102.00	97.700	97.800	94.747	1,474,775
2022-09-23	103.00	105.50	101.00	104.00	100.75	2,384,308
2022-09-22	106.00	106.00	102.50	104.50	101.24	3,084,590
2022-09-21	113.00	114.50	107.00	107.50	104.14	2,217,996
2022-09-20	115.00	115.50	113.00	114.50	110.93	718,723
2022-09-19	115.00	116.50	113.00	113.50	109.96	729,472
2022-09-16	117.00	118.50	115.50	115.50	111.89	718,740
2022-09-15	122.00	122.50	117.50	117.50	113.83	1,193,488
2022-09-14	117.50	121.50	117.00	121.00	117.22	866,968
2022-09-13	120.00	122.00	119.50	121.00	117.22	1,512,148
2022-09-12	121.00	121.00	118.50	119.50	115.77	805,029
2022-09-08	115.50	118.50	115.50	118.00	114.32	1,184,633
2022-09-07	112.00	115.50	110.50	114.00	110.44	725,041
2022-09-06	117.00	117.00	112.00	113.00	109.47	1,127,408
2022-09-05	120.50	120.50	115.50	115.50	111.89	1,200,407
2022-09-02	119.00	120.50	118.50	120.50	116.74	1,401,098
2022-09-01	117.50	120.50	117.00	118.00	114.32	1,294,867
2022-08-31	116.50	119.00	115.50	119.00	115.28	1,312,938
2022-08-30	117.00	117.50	116.00	117.00	113.35	939,180
2022-08-29	115.00	117.50	115.00	116.00	112.38	2,102,626
2022-08-26	120.00	124.00	120.00	120.50	116.74	4,878,744
2022-08-25	119.00	119.50	116.00	117.50	113.83	2,005,794
2022-08-24	116.50	117.50	113.50	115.00	111.41	2,004,680
2022-08-23	114.00	118.00	113.00	116.50	112.86	1,632,945
2022-08-22	119.00	121.00	116.50	116.50	112.86	2,991,323
2022-08-19	122.00	127.00	120.50	121.00	117.22	5,119,005
2022-08-18	128.50	131.50	119.50	121.50	117.71	7,608,900
2022-08-17	124.00	128.00	124.00	125.00	121.10	3,093,761
2022-08-16	121.00	124.50	121.00	123.50	119.64	1,355,667
2022-08-15	122.50	124.50	119.50	122.00	118.19	2,197,862
2022-08-12	117.00	122.00	116.50	120.50	116.74	2,891,898
2022-08-11	114.00	117.50	112.50	115.50	111.89	2,454,616
2022-08-10	110.00	112.50	109.00	112.00	108.50	667,059

← NewerPage 17 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.