Super Dragon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 35.100 | 35.950 | 34.250 | 34.250 | 34.250 | 2,920,263 |
| 2024-10-30 | 33.900 | 36.250 | 33.500 | 35.200 | 35.200 | 3,108,232 |
| 2024-10-29 | 33.550 | 33.600 | 33.150 | 33.200 | 33.200 | 481,460 |
| 2024-10-28 | 33.650 | 34.100 | 33.350 | 33.450 | 33.450 | 768,369 |
| 2024-10-25 | 33.850 | 34.050 | 33.350 | 33.500 | 33.500 | 773,349 |
| 2024-10-24 | 34.100 | 34.250 | 33.850 | 33.850 | 33.850 | 952,361 |
| 2024-10-23 | 35.700 | 35.900 | 34.600 | 34.600 | 34.600 | 1,488,487 |
| 2024-10-22 | 35.350 | 36.000 | 35.300 | 35.450 | 35.450 | 1,348,509 |
| 2024-10-21 | 36.200 | 36.200 | 34.900 | 35.250 | 35.250 | 1,854,899 |
| 2024-10-18 | 35.000 | 35.400 | 34.300 | 35.000 | 35.000 | 1,943,511 |
| 2024-10-17 | 34.000 | 34.550 | 33.850 | 34.350 | 34.350 | 1,105,314 |
| 2024-10-16 | 33.450 | 34.100 | 33.150 | 33.450 | 33.450 | 1,232,156 |
| 2024-10-15 | 34.000 | 34.000 | 33.050 | 33.100 | 33.100 | 1,596,709 |
| 2024-10-14 | 34.500 | 34.650 | 34.000 | 34.000 | 34.000 | 987,474 |
| 2024-10-11 | 34.750 | 35.200 | 34.000 | 34.400 | 34.400 | 1,113,957 |
| 2024-10-09 | 35.450 | 35.450 | 34.550 | 34.600 | 34.600 | 1,505,525 |
| 2024-10-08 | 36.600 | 36.700 | 35.550 | 35.550 | 35.550 | 1,125,814 |
| 2024-10-07 | 36.950 | 37.050 | 36.400 | 36.450 | 36.450 | 875,375 |
| 2024-10-04 | 36.600 | 37.250 | 35.400 | 37.000 | 37.000 | 2,345,349 |
| 2024-10-01 | 36.350 | 36.500 | 36.050 | 36.200 | 36.200 | 769,469 |
| 2024-09-30 | 37.100 | 37.100 | 36.200 | 36.400 | 36.400 | 1,051,235 |
| 2024-09-27 | 38.300 | 38.500 | 36.300 | 37.000 | 37.000 | 3,272,253 |
| 2024-09-26 | 38.300 | 39.400 | 37.550 | 37.750 | 37.750 | 4,666,484 |
| 2024-09-25 | 38.150 | 39.750 | 37.600 | 37.650 | 37.650 | 7,845,109 |
| 2024-09-24 | 37.150 | 38.100 | 36.600 | 37.800 | 37.800 | 4,080,369 |
| 2024-09-23 | 37.400 | 37.600 | 36.600 | 36.800 | 36.800 | 2,259,511 |
| 2024-09-20 | 36.550 | 36.900 | 36.150 | 36.300 | 36.300 | 1,357,583 |
| 2024-09-19 | 36.600 | 36.850 | 35.950 | 35.950 | 35.950 | 1,686,832 |
| 2024-09-18 | 36.850 | 37.050 | 36.350 | 36.450 | 36.450 | 1,281,899 |
| 2024-09-16 | 37.800 | 37.800 | 36.850 | 36.900 | 36.900 | 2,725,767 |
| 2024-09-13 | 37.200 | 37.450 | 36.200 | 37.000 | 37.000 | 6,521,220 |
| 2024-09-12 | 34.850 | 35.250 | 34.800 | 35.250 | 35.250 | 673,858 |
| 2024-09-11 | 35.200 | 35.300 | 34.650 | 34.950 | 34.950 | 594,158 |
| 2024-09-10 | 35.500 | 36.050 | 34.550 | 34.550 | 34.550 | 1,560,171 |
| 2024-09-09 | 35.100 | 35.500 | 34.700 | 35.050 | 35.050 | 924,524 |
| 2024-09-06 | 36.050 | 36.100 | 35.600 | 35.900 | 35.900 | 1,087,680 |
| 2024-09-05 | 35.250 | 35.650 | 35.150 | 35.250 | 35.250 | 676,270 |
| 2024-09-04 | 34.800 | 36.000 | 33.800 | 35.000 | 35.000 | 1,603,469 |
| 2024-09-03 | 36.000 | 36.250 | 35.500 | 35.500 | 35.500 | 969,216 |
| 2024-09-02 | 36.200 | 36.300 | 35.750 | 35.900 | 35.900 | 1,495,753 |
| 2024-08-30 | 37.400 | 37.900 | 36.600 | 36.600 | 36.600 | 2,001,459 |
| 2024-08-29 | 36.850 | 37.300 | 36.650 | 37.000 | 37.000 | 1,444,461 |
| 2024-08-28 | 37.900 | 38.050 | 37.000 | 37.050 | 37.050 | 2,300,513 |
| 2024-08-27 | 38.200 | 38.450 | 37.400 | 37.550 | 37.550 | 3,625,290 |
| 2024-08-26 | 37.700 | 39.850 | 37.400 | 38.100 | 38.100 | 11,646,656 |
| 2024-08-23 | 36.200 | 36.750 | 35.650 | 36.700 | 36.700 | 3,865,839 |
| 2024-08-22 | 39.000 | 39.950 | 36.150 | 36.750 | 36.750 | 13,592,091 |
| 2024-08-21 | 37.950 | 40.950 | 37.800 | 38.750 | 38.750 | 24,816,765 |
| 2024-08-20 | 38.200 | 38.550 | 37.150 | 37.250 | 37.250 | 3,089,445 |
| 2024-08-19 | 38.300 | 38.750 | 37.450 | 37.900 | 37.900 | 6,897,518 |
| 2024-08-16 | 36.800 | 37.050 | 36.100 | 36.300 | 36.300 | 1,561,012 |
| 2024-08-15 | 36.800 | 37.300 | 36.550 | 36.600 | 36.600 | 1,761,035 |
| 2024-08-14 | 37.700 | 38.400 | 36.600 | 37.350 | 37.350 | 4,559,278 |
| 2024-08-13 | 37.200 | 38.000 | 36.400 | 37.700 | 37.700 | 7,912,493 |
| 2024-08-12 | 36.350 | 36.650 | 35.550 | 35.600 | 35.600 | 1,653,276 |
| 2024-08-09 | 37.000 | 38.000 | 36.150 | 36.200 | 36.200 | 4,632,864 |
| 2024-08-08 | 36.700 | 36.800 | 35.450 | 36.300 | 36.300 | 2,345,400 |
| 2024-08-07 | 34.250 | 37.800 | 34.250 | 36.700 | 36.700 | 6,499,200 |
| 2024-08-06 | 36.500 | 37.500 | 34.200 | 35.550 | 35.550 | 6,405,286 |
| 2024-08-05 | 38.650 | 40.450 | 34.850 | 36.750 | 36.750 | 30,362,736 |
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.