SDI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	78.900	80.500	76.700	79.200	76.687	2,481,323
2025-07-25	76.700	81.600	76.200	78.800	76.300	5,510,745
2025-07-24	74.900	76.700	74.100	76.200	76.200	1,726,166
2025-07-23	73.500	74.900	73.500	74.800	74.800	772,074
2025-07-22	75.100	75.600	72.600	73.200	73.200	1,777,300
2025-07-21	74.500	76.800	74.500	74.700	74.700	2,538,000
2025-07-18	75.200	75.300	73.300	73.800	73.800	1,101,010
2025-07-17	75.000	75.000	74.000	74.900	74.900	1,068,191
2025-07-16	73.500	74.800	73.400	74.600	74.600	1,336,554
2025-07-15	73.300	74.900	72.800	73.200	73.200	1,907,260
2025-07-14	72.800	74.500	72.000	73.200	73.200	3,429,198
2025-07-11	69.800	72.200	69.800	71.500	71.500	702,213
2025-07-10	71.000	71.000	69.600	69.800	69.800	526,000
2025-07-09	70.700	71.800	70.000	71.000	71.000	471,000
2025-07-08	70.700	70.700	69.200	70.500	70.500	527,142
2025-07-07	71.000	71.200	70.000	70.900	70.900	374,134
2025-07-04	73.900	73.900	71.200	71.300	71.300	834,061
2025-07-03	72.800	74.500	72.500	73.400	73.400	1,461,240
2025-07-02	72.400	72.500	71.500	72.200	72.200	366,000
2025-07-01	71.300	74.300	71.300	72.000	72.000	1,359,000
2025-06-30	73.000	73.000	71.300	71.300	71.300	595,000
2025-06-27	72.900	73.000	72.000	72.900	72.900	805,142
2025-06-26	72.500	72.800	72.000	72.100	72.100	896,400
2025-06-25	71.500	72.100	70.500	71.600	71.600	1,176,200
2025-06-24	69.000	71.000	69.000	70.500	70.500	1,409,000
2025-06-23	68.300	68.600	66.200	68.200	68.200	3,208,033
2025-06-20	71.300	71.400	69.400	69.800	69.800	1,733,614
2025-06-19	73.400	73.400	70.800	70.800	70.800	2,825,078
2025-06-18	78.300	78.300	73.800	74.100	74.100	10,899,803
2025-06-17	72.000	78.100	71.800	78.100	78.100	4,428,521
2025-06-16	71.500	72.000	70.600	71.000	71.000	636,022
2025-06-13	73.000	73.000	71.300	71.500	71.500	1,880,100
2025-06-12	72.000	73.500	71.300	73.200	73.200	2,351,553
2025-06-11	70.800	71.500	70.400	71.000	71.000	687,123
2025-06-10	69.900	71.200	69.200	70.500	70.500	1,000,100
2025-06-09	71.200	71.200	69.800	70.500	70.500	612,081
2025-06-06	70.700	70.800	69.800	70.600	70.600	601,197
2025-06-05	71.600	72.200	70.400	70.600	70.600	670,240
2025-06-04	68.900	72.200	68.900	71.300	71.300	1,126,760
2025-06-03	69.500	69.900	68.300	68.300	68.300	584,440
2025-06-02	71.900	71.900	68.500	68.900	68.900	1,012,120
2025-05-29	70.900	71.200	69.800	71.000	71.000	4,254,010
2025-05-28	71.400	71.900	70.200	70.200	70.200	393,500
2025-05-27	72.000	72.000	70.200	70.200	70.200	652,000
2025-05-26	72.000	72.600	71.500	71.500	71.500	887,005
2025-05-23	70.700	72.600	70.700	71.600	71.600	859,000
2025-05-22	71.500	71.500	69.800	70.700	70.700	1,031,122
2025-05-21	70.600	72.000	70.600	72.000	72.000	757,003
2025-05-20	72.500	72.500	70.400	70.400	70.400	819,004
2025-05-19	74.400	74.400	71.700	71.700	71.700	1,152,050
2025-05-16	76.300	76.300	74.200	74.300	74.300	1,355,014
2025-05-15	73.600	77.500	73.300	74.000	74.000	1,927,050
2025-05-14	75.200	75.200	73.000	73.900	73.900	1,266,048
2025-05-13	75.000	75.400	74.000	74.500	74.500	724,299
2025-05-12	72.000	73.900	72.000	73.100	73.100	842,446
2025-05-09	71.300	71.700	70.300	71.200	71.200	364,089
2025-05-08	70.000	71.100	70.000	71.100	71.100	488,232
2025-05-07	71.000	71.100	69.500	69.500	69.500	450,052
2025-05-06	69.000	71.200	69.000	71.000	71.000	496,674
2025-05-05	73.700	73.700	67.800	69.800	69.800	1,040,151

← NewerPage 6 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.