Super Dragon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	24.950	25.500	24.850	24.900	24.900	861,800
2023-11-03	25.000	25.300	24.250	24.950	24.950	1,620,475
2023-11-02	25.300	25.450	25.000	25.250	25.250	1,111,805
2023-11-01	25.200	26.050	25.200	25.250	25.250	1,447,216
2023-10-31	27.000	27.150	25.800	26.100	26.100	2,351,492
2023-10-30	27.500	27.650	26.700	27.100	27.100	3,928,114
2023-10-27	26.450	26.650	26.050	26.100	26.100	1,544,678
2023-10-26	27.300	28.250	26.450	26.450	26.450	6,389,491
2023-10-25	25.250	26.600	25.250	26.300	26.300	2,701,780
2023-10-24	27.500	27.750	26.150	26.150	26.150	4,219,837
2023-10-23	28.450	28.750	27.250	28.050	28.050	8,326,952
2023-10-20	26.750	28.950	26.750	28.050	28.050	16,554,095
2023-10-19	27.200	27.900	26.150	26.500	26.500	7,567,815
2023-10-18	26.000	27.500	24.950	26.150	26.150	11,245,293
2023-10-17	24.400	25.500	23.500	25.400	25.400	3,629,842
2023-10-16	25.050	25.100	24.300	24.800	24.800	5,484,408
2023-10-13	23.300	23.350	22.600	22.850	22.850	653,378
2023-10-12	23.500	24.300	23.000	23.150	23.150	2,772,413
2023-10-11	23.000	23.000	23.000	23.000	23.000	1,681,707
2023-10-06	21.050	21.200	20.900	20.950	20.950	136,247
2023-10-05	20.950	21.150	20.950	21.050	21.050	131,016
2023-10-04	21.200	21.200	20.800	20.950	20.950	257,952
2023-10-03	21.400	21.550	21.250	21.350	21.350	173,709
2023-10-02	21.400	21.650	21.350	21.500	21.500	140,469
2023-09-28	21.400	21.700	21.150	21.500	21.500	233,615
2023-09-27	21.700	21.750	21.600	21.650	21.650	69,963
2023-09-26	21.850	21.850	21.700	21.700	21.700	67,614
2023-09-25	22.050	22.050	21.800	21.850	21.850	74,414
2023-09-22	21.950	22.100	21.850	21.850	21.850	89,655
2023-09-21	22.050	22.100	21.800	21.800	21.800	114,388
2023-09-20	22.050	22.200	21.900	21.900	21.900	98,198
2023-09-19	22.300	22.500	22.000	22.050	22.050	143,740
2023-09-18	22.150	22.950	22.150	22.200	22.200	466,115
2023-09-15	22.100	22.300	21.900	22.000	22.000	137,868
2023-09-14	21.700	22.000	21.700	22.000	22.000	156,243
2023-09-13	21.650	21.800	21.500	21.700	21.700	214,090
2023-09-12	21.800	21.800	21.600	21.650	21.650	101,913
2023-09-11	21.800	21.850	21.600	21.700	21.700	155,388
2023-09-08	22.100	22.100	21.800	21.800	21.800	113,150
2023-09-07	22.150	22.200	21.850	21.900	21.900	190,627
2023-09-06	22.500	22.500	22.100	22.200	22.200	216,632
2023-09-05	22.600	22.850	22.550	22.550	22.550	184,139
2023-09-04	22.800	22.800	22.450	22.600	22.600	165,934
2023-09-01	22.500	22.950	22.300	22.400	22.400	362,214
2023-08-31	22.350	22.500	22.200	22.400	22.400	219,071
2023-08-30	22.200	22.350	21.950	22.300	22.300	344,185
2023-08-29	21.700	22.050	21.550	21.950	21.950	178,369
2023-08-28	21.850	22.200	21.500	21.500	21.500	241,564
2023-08-25	22.300	22.300	21.850	21.850	21.850	206,355
2023-08-24	22.400	22.400	22.000	22.150	22.150	259,386
2023-08-23	21.850	22.050	21.850	21.900	21.900	143,404
2023-08-22	22.000	22.000	21.800	21.850	21.850	170,632
2023-08-21	22.200	22.350	21.800	22.050	22.050	218,528
2023-08-18	22.150	22.200	21.700	21.800	21.800	298,686
2023-08-17	22.200	22.300	21.800	22.200	22.200	274,312
2023-08-16	21.800	22.050	21.550	21.850	21.850	211,674
2023-08-15	21.650	21.800	21.550	21.700	21.700	189,302
2023-08-14	22.600	22.600	21.450	21.600	21.600	511,446
2023-08-11	22.700	23.000	22.250	22.250	22.250	520,855
2023-08-10	23.050	23.350	22.550	22.750	22.750	1,085,079

← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.