Super Dragon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 33.050 | 34.200 | 32.400 | 32.400 | 32.400 | 8,322,463 |
| 2025-02-04 | 30.000 | 32.650 | 29.800 | 32.650 | 32.650 | 3,376,524 |
| 2025-02-03 | 30.850 | 31.500 | 29.700 | 29.700 | 29.700 | 2,494,280 |
| 2025-01-22 | 28.900 | 28.900 | 28.400 | 28.800 | 28.800 | 294,088 |
| 2025-01-21 | 28.300 | 28.450 | 28.150 | 28.150 | 28.150 | 99,374 |
| 2025-01-20 | 28.000 | 28.200 | 27.900 | 28.100 | 28.100 | 184,426 |
| 2025-01-17 | 28.650 | 28.900 | 28.250 | 28.250 | 28.250 | 194,066 |
| 2025-01-16 | 28.350 | 28.700 | 28.200 | 28.500 | 28.500 | 124,165 |
| 2025-01-15 | 28.200 | 28.450 | 28.100 | 28.200 | 28.200 | 123,941 |
| 2025-01-14 | 28.000 | 28.250 | 27.500 | 28.200 | 28.200 | 245,587 |
| 2025-01-13 | 28.250 | 28.650 | 27.750 | 28.300 | 28.300 | 315,182 |
| 2025-01-10 | 28.050 | 28.600 | 28.000 | 28.150 | 28.150 | 199,188 |
| 2025-01-09 | 28.500 | 28.650 | 27.800 | 27.800 | 27.800 | 267,242 |
| 2025-01-08 | 28.300 | 28.600 | 28.000 | 28.500 | 28.500 | 188,088 |
| 2025-01-07 | 29.150 | 29.150 | 28.100 | 28.200 | 28.200 | 225,584 |
| 2025-01-06 | 30.400 | 30.400 | 28.900 | 29.000 | 29.000 | 564,554 |
| 2025-01-03 | 29.000 | 30.200 | 29.000 | 29.950 | 29.950 | 951,959 |
| 2025-01-02 | 28.450 | 28.700 | 28.150 | 28.600 | 28.600 | 127,504 |
| 2024-12-31 | 28.700 | 28.700 | 28.300 | 28.500 | 28.500 | 123,625 |
| 2024-12-30 | 28.450 | 28.700 | 28.400 | 28.700 | 28.700 | 161,161 |
| 2024-12-27 | 28.950 | 28.950 | 28.450 | 28.450 | 28.450 | 106,918 |
| 2024-12-26 | 28.700 | 29.100 | 28.500 | 28.750 | 28.750 | 156,268 |
| 2024-12-25 | 28.350 | 28.700 | 28.250 | 28.700 | 28.700 | 305,712 |
| 2024-12-24 | 28.150 | 28.400 | 27.950 | 28.200 | 28.200 | 156,418 |
| 2024-12-23 | 27.950 | 28.650 | 27.950 | 28.150 | 28.150 | 248,331 |
| 2024-12-20 | 27.550 | 27.700 | 27.300 | 27.650 | 27.650 | 232,360 |
| 2024-12-19 | 27.600 | 27.750 | 27.100 | 27.500 | 27.500 | 423,515 |
| 2024-12-18 | 28.150 | 28.350 | 27.900 | 28.100 | 28.100 | 379,506 |
| 2024-12-17 | 28.300 | 28.600 | 28.300 | 28.350 | 28.350 | 194,439 |
| 2024-12-16 | 28.700 | 28.900 | 28.250 | 28.250 | 28.250 | 473,779 |
| 2024-12-13 | 30.000 | 30.000 | 28.800 | 28.800 | 28.800 | 391,299 |
| 2024-12-12 | 30.250 | 30.600 | 29.950 | 29.950 | 29.950 | 266,483 |
| 2024-12-11 | 30.850 | 31.350 | 29.850 | 29.900 | 29.900 | 539,664 |
| 2024-12-10 | 29.800 | 30.400 | 29.800 | 30.000 | 30.000 | 298,430 |
| 2024-12-09 | 29.700 | 29.800 | 29.400 | 29.550 | 29.550 | 200,075 |
| 2024-12-06 | 29.900 | 30.400 | 29.500 | 29.500 | 29.500 | 486,583 |
| 2024-12-05 | 29.600 | 30.150 | 29.600 | 29.900 | 29.900 | 278,485 |
| 2024-12-04 | 29.400 | 29.900 | 29.400 | 29.750 | 29.750 | 390,179 |
| 2024-12-03 | 29.400 | 29.800 | 29.400 | 29.550 | 29.550 | 228,883 |
| 2024-12-02 | 30.000 | 30.200 | 29.300 | 29.350 | 29.350 | 663,293 |
| 2024-11-29 | 30.050 | 30.550 | 29.750 | 30.400 | 30.400 | 304,221 |
| 2024-11-28 | 30.500 | 30.500 | 29.800 | 30.050 | 30.050 | 541,534 |
| 2024-11-27 | 31.100 | 31.100 | 30.400 | 30.500 | 30.500 | 423,999 |
| 2024-11-26 | 31.450 | 31.450 | 31.000 | 31.100 | 31.100 | 276,904 |
| 2024-11-25 | 31.800 | 32.100 | 31.650 | 31.850 | 31.850 | 406,464 |
| 2024-11-22 | 31.650 | 32.100 | 31.450 | 31.450 | 31.450 | 276,807 |
| 2024-11-21 | 31.950 | 32.000 | 31.500 | 31.500 | 31.500 | 278,849 |
| 2024-11-20 | 32.150 | 32.250 | 31.500 | 31.500 | 31.500 | 326,833 |
| 2024-11-19 | 31.650 | 32.350 | 31.250 | 31.900 | 31.900 | 970,626 |
| 2024-11-18 | 30.950 | 31.350 | 30.550 | 30.800 | 30.800 | 350,178 |
| 2024-11-15 | 30.400 | 31.000 | 30.400 | 30.950 | 30.950 | 278,056 |
| 2024-11-14 | 31.900 | 31.900 | 30.450 | 30.450 | 30.450 | 975,092 |
| 2024-11-13 | 31.900 | 32.250 | 31.800 | 32.050 | 32.050 | 407,583 |
| 2024-11-12 | 32.500 | 32.500 | 31.800 | 32.000 | 32.000 | 681,278 |
| 2024-11-11 | 33.350 | 33.350 | 32.800 | 32.900 | 32.900 | 592,307 |
| 2024-11-08 | 33.850 | 33.950 | 33.350 | 33.350 | 33.350 | 634,389 |
| 2024-11-07 | 33.800 | 33.850 | 33.200 | 33.650 | 33.650 | 1,686,144 |
| 2024-11-06 | 34.600 | 35.050 | 34.600 | 34.650 | 34.650 | 727,148 |
| 2024-11-05 | 35.150 | 35.600 | 34.500 | 34.850 | 34.850 | 1,078,764 |
| 2024-11-04 | 34.150 | 36.300 | 33.950 | 35.000 | 35.000 | 3,549,273 |
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.