SDI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	77.200	78.900	77.200	78.300	78.300	1,021,838
2026-01-16	76.000	79.000	76.000	77.400	77.400	1,256,341
2026-01-15	75.600	76.300	74.400	76.000	76.000	589,104
2026-01-14	73.200	75.600	73.200	75.600	75.600	1,028,216
2026-01-13	74.600	74.600	73.000	73.200	73.200	812,102
2026-01-12	74.300	75.000	73.700	73.800	73.800	981,100
2026-01-09	74.600	74.600	72.100	73.700	73.700	896,300
2026-01-08	78.000	78.000	73.900	73.900	73.900	1,737,000
2026-01-07	75.800	77.600	75.400	77.000	77.000	1,011,000
2026-01-06	75.600	76.700	74.400	75.600	75.600	1,056,300
2026-01-05	76.900	77.100	74.100	74.200	74.200	1,354,200
2026-01-02	78.000	78.500	76.600	76.700	76.700	816,500
2025-12-31	77.700	78.800	77.400	77.600	77.600	742,100
2025-12-30	78.000	78.300	76.800	77.300	77.300	1,018,100
2025-12-29	75.300	79.400	75.300	79.000	79.000	1,484,265
2025-12-26	75.900	76.000	75.100	75.300	75.300	484,020
2025-12-24	76.600	78.200	75.700	75.700	75.700	771,147
2025-12-23	77.000	77.100	75.800	76.000	76.000	334,072
2025-12-22	75.400	76.600	75.400	76.600	76.600	291,302
2025-12-19	75.000	75.700	74.500	75.100	75.100	455,000
2025-12-18	76.000	76.000	74.300	74.500	74.500	507,243
2025-12-17	75.600	77.200	75.600	75.700	75.700	452,010
2025-12-16	77.100	77.100	74.900	75.900	75.900	880,672
2025-12-15	78.000	78.100	77.000	77.000	77.000	830,065
2025-12-12	79.600	79.600	78.300	78.400	78.400	427,295
2025-12-11	78.700	80.200	78.700	79.000	79.000	411,020
2025-12-10	79.300	79.900	78.600	78.600	78.600	378,073
2025-12-09	79.500	79.900	79.000	79.000	79.000	409,100
2025-12-08	79.300	79.900	79.000	79.700	79.700	381,068
2025-12-05	80.000	80.000	77.700	78.500	78.500	719,093
2025-12-04	80.400	80.900	79.000	79.200	79.200	796,058
2025-12-03	81.600	82.000	80.200	80.300	80.300	612,010
2025-12-02	80.500	82.700	80.500	81.100	81.100	1,002,000
2025-12-01	80.000	81.000	80.000	80.100	80.100	493,000
2025-11-28	79.600	80.900	79.600	80.000	80.000	546,143
2025-11-27	80.000	80.300	78.900	79.600	79.600	797,050
2025-11-26	80.900	81.300	79.800	79.800	79.800	719,193
2025-11-25	80.400	82.100	79.700	80.000	80.000	1,001,033
2025-11-24	77.800	79.200	77.600	79.000	79.000	709,033
2025-11-21	79.700	80.100	77.100	77.800	77.800	1,722,420
2025-11-20	80.000	82.000	80.000	81.600	81.600	923,005
2025-11-19	81.000	81.300	78.100	78.600	78.600	1,571,210
2025-11-18	83.700	83.700	80.200	81.000	81.000	1,965,020
2025-11-17	84.500	86.000	82.800	84.500	84.500	1,257,000
2025-11-14	85.400	86.600	83.100	83.100	83.100	1,768,210
2025-11-13	85.700	88.000	83.500	86.700	86.700	2,258,095
2025-11-12	85.700	88.200	85.100	85.500	85.500	1,255,860
2025-11-11	84.700	87.300	84.700	85.500	85.500	1,448,480
2025-11-10	86.200	86.200	83.700	84.300	84.300	2,298,129
2025-11-07	93.900	94.800	86.500	86.700	86.700	7,755,207
2025-11-06	88.200	89.500	86.800	89.400	89.400	1,842,459
2025-11-05	85.200	89.600	84.100	89.000	89.000	2,451,764
2025-11-04	87.900	89.400	86.800	86.900	86.900	2,307,376
2025-11-03	85.500	88.500	85.000	87.900	87.900	2,193,331
2025-10-31	87.600	88.700	85.300	85.500	85.500	3,176,868
2025-10-30	89.900	90.500	87.000	87.100	87.100	3,848,451
2025-10-29	96.000	96.400	88.000	90.000	90.000	12,650,755
2025-10-28	86.800	94.800	86.300	94.800	94.800	11,935,032
2025-10-27	85.000	86.700	84.000	86.200	86.200	2,019,457
2025-10-23	84.100	84.200	83.000	83.800	83.800	783,260

← NewerPage 4 of 21 · 1,219 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.