SDI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	85.000	85.200	83.400	84.900	84.900	1,049,470
2025-10-21	82.800	85.600	82.500	85.000	85.000	2,479,231
2025-10-20	81.500	82.200	81.100	82.200	82.200	1,077,126
2025-10-17	86.500	87.300	81.000	81.400	81.400	7,654,221
2025-10-16	81.500	87.700	81.000	87.400	87.400	7,008,116
2025-10-15	80.900	81.000	79.300	80.100	80.100	743,420
2025-10-14	81.200	83.800	79.000	79.600	79.600	1,378,040
2025-10-13	78.000	81.200	77.500	81.200	81.200	1,811,300
2025-10-09	84.200	84.700	82.400	82.500	82.500	2,652,495
2025-10-08	80.900	83.000	80.600	82.300	82.300	2,374,200
2025-10-07	80.800	82.200	79.800	80.900	80.900	1,810,503
2025-10-03	81.500	82.500	79.800	80.800	80.800	1,441,062
2025-10-02	79.100	79.800	77.200	79.500	79.500	1,054,616
2025-10-01	80.900	81.000	78.600	78.800	78.800	700,022
2025-09-30	79.000	80.500	78.700	80.500	80.500	836,121
2025-09-29	77.800	77.800	77.800	77.800	77.800	0
2025-09-26	80.700	80.700	77.000	77.800	77.800	1,743,728
2025-09-25	80.700	82.400	80.700	80.900	80.900	881,006
2025-09-24	81.100	82.100	80.400	80.900	80.900	1,092,191
2025-09-23	82.000	83.000	80.500	81.900	81.900	1,166,060
2025-09-22	82.600	82.800	80.800	81.500	81.500	921,150
2025-09-19	84.300	84.300	81.800	81.800	81.800	1,560,133
2025-09-18	81.600	84.700	81.600	83.900	83.900	1,788,260
2025-09-17	80.500	85.000	80.100	81.300	81.300	2,384,854
2025-09-16	80.800	81.200	80.100	80.100	80.100	646,022
2025-09-15	81.000	82.400	79.600	80.000	80.000	959,025
2025-09-12	80.500	81.500	79.600	80.600	80.600	712,005
2025-09-11	81.400	81.600	79.200	79.200	79.200	1,240,328
2025-09-10	81.500	81.700	80.400	81.200	81.200	1,159,100
2025-09-09	83.500	83.500	81.100	81.500	81.500	1,862,351
2025-09-08	84.600	85.700	83.300	83.500	83.500	1,158,148
2025-09-05	83.300	84.500	82.500	84.300	84.300	1,419,292
2025-09-04	90.700	91.000	82.500	83.300	83.300	8,858,591
2025-09-03	88.000	92.900	87.500	91.500	91.500	5,299,389
2025-09-02	87.200	88.600	85.500	86.800	86.800	1,323,314
2025-09-01	86.200	89.200	86.000	86.800	86.800	2,233,858
2025-08-29	88.700	91.200	88.300	88.800	88.800	2,839,406
2025-08-28	90.000	90.000	86.900	88.200	88.200	2,000,498
2025-08-27	85.500	89.900	85.500	87.900	87.900	3,631,219
2025-08-26	82.700	85.900	82.000	85.500	85.500	2,480,082
2025-08-25	82.900	83.800	81.700	83.000	83.000	1,956,404
2025-08-22	81.100	83.000	80.500	81.500	81.500	2,599,856
2025-08-21	76.700	82.200	76.700	81.400	81.400	3,854,495
2025-08-20	77.400	77.400	75.300	76.100	76.100	1,179,225
2025-08-19	79.200	79.500	77.000	77.400	77.400	1,271,300
2025-08-18	78.000	79.800	76.700	78.400	78.400	1,275,131
2025-08-15	77.600	78.200	76.000	77.600	77.600	1,106,275
2025-08-14	78.700	78.900	76.800	77.600	77.600	1,374,100
2025-08-13	81.600	81.600	76.900	78.000	78.000	3,434,118
2025-08-12	80.400	82.500	79.200	80.500	80.500	3,174,506
2025-08-11	80.800	81.600	78.300	79.400	79.400	3,452,502
2025-08-08	75.500	81.500	75.000	80.900	80.900	3,417,094
2025-08-07	75.800	77.500	75.400	75.500	75.500	1,529,030
2025-08-06	74.000	77.900	73.500	75.800	75.800	2,704,111
2025-08-05	75.500	75.900	74.100	74.100	74.100	918,031
2025-08-04	74.300	75.500	73.400	75.000	75.000	673,000
2025-08-01	73.100	75.600	72.600	75.000	75.000	814,268
2025-07-31	76.200	76.200	73.800	74.200	74.200	2,097,874
2025-07-30	78.500	78.900	77.500	78.800	76.300	1,198,100
2025-07-29	79.000	80.200	77.500	78.100	75.622	2,016,011

← NewerPage 5 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.