SDI Corporation (TPE:2351)
Taiwan · Delayed Price · Currency is TWD 77.80
-3.10 (-3.83%)
Sep 26, 2025, 2:38 PM CST
SDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80.70 | 80.70 | 77.00 | 77.80 | 77.80 | -3.83% | 1,683,627 |
| Sep 25, 2025 | 80.70 | 82.40 | 80.70 | 80.90 | 80.90 | - | 887,110 |
| Sep 24, 2025 | 81.10 | 82.10 | 80.40 | 80.90 | 80.90 | -1.22% | 1,102,555 |
| Sep 23, 2025 | 82.00 | 83.00 | 80.50 | 81.90 | 81.90 | 0.49% | 1,176,794 |
| Sep 22, 2025 | 82.60 | 82.80 | 80.80 | 81.50 | 81.50 | -0.37% | 934,728 |
| Sep 19, 2025 | 84.30 | 84.30 | 81.80 | 81.80 | 81.80 | -2.50% | 1,569,529 |
| Sep 18, 2025 | 81.60 | 84.70 | 81.60 | 83.90 | 83.90 | 3.20% | 1,811,018 |
| Sep 17, 2025 | 80.50 | 85.00 | 80.10 | 81.30 | 81.30 | 1.50% | 2,411,274 |
| Sep 16, 2025 | 80.80 | 81.20 | 80.10 | 80.10 | 80.10 | 0.12% | 653,148 |
| Sep 15, 2025 | 81.00 | 82.40 | 79.60 | 80.00 | 80.00 | -0.74% | 970,308 |
| Sep 12, 2025 | 80.50 | 81.50 | 79.60 | 80.60 | 80.60 | 1.77% | 721,985 |
| Sep 11, 2025 | 81.40 | 81.60 | 79.20 | 79.20 | 79.20 | -2.46% | 1,264,437 |
| Sep 10, 2025 | 81.50 | 81.70 | 80.40 | 81.20 | 81.20 | -0.37% | 1,174,226 |
| Sep 9, 2025 | 83.50 | 83.50 | 81.10 | 81.50 | 81.50 | -2.40% | 1,886,960 |
| Sep 8, 2025 | 84.60 | 85.70 | 83.30 | 83.50 | 83.50 | -0.95% | 1,169,455 |
| Sep 5, 2025 | 83.30 | 84.50 | 82.50 | 84.30 | 84.30 | 1.20% | 1,432,961 |
| Sep 4, 2025 | 90.70 | 91.00 | 82.50 | 83.30 | 83.30 | -8.96% | 8,920,803 |
| Sep 3, 2025 | 88.00 | 92.90 | 87.50 | 91.50 | 91.50 | 5.41% | 5,342,265 |
| Sep 2, 2025 | 87.20 | 88.60 | 85.50 | 86.80 | 86.80 | - | 1,334,495 |
| Sep 1, 2025 | 86.20 | 89.20 | 86.00 | 86.80 | 86.80 | -2.25% | 2,253,164 |
| Aug 29, 2025 | 88.70 | 91.20 | 88.30 | 88.80 | 88.80 | 0.68% | 2,872,185 |
| Aug 28, 2025 | 90.00 | 90.00 | 86.90 | 88.20 | 88.20 | 0.34% | 2,019,093 |
| Aug 27, 2025 | 85.50 | 89.90 | 85.50 | 87.90 | 87.90 | 2.81% | 3,676,325 |
| Aug 26, 2025 | 82.70 | 85.90 | 82.00 | 85.50 | 85.50 | 3.01% | 2,509,408 |
| Aug 25, 2025 | 82.90 | 83.80 | 81.70 | 83.00 | 83.00 | 1.84% | 1,977,929 |
| Aug 22, 2025 | 81.10 | 83.00 | 80.50 | 81.50 | 81.50 | 0.12% | 2,623,159 |
| Aug 21, 2025 | 76.70 | 82.20 | 76.70 | 81.40 | 81.40 | 6.96% | 3,901,526 |
| Aug 20, 2025 | 77.40 | 77.40 | 75.30 | 76.10 | 76.10 | -1.68% | 1,194,760 |
| Aug 19, 2025 | 79.20 | 79.50 | 77.00 | 77.40 | 77.40 | -1.28% | 1,284,023 |
| Aug 18, 2025 | 78.00 | 79.80 | 76.70 | 78.40 | 78.40 | 1.03% | 1,289,361 |
| Aug 15, 2025 | 77.60 | 78.20 | 76.00 | 77.60 | 77.60 | - | 1,117,326 |
| Aug 14, 2025 | 78.70 | 78.90 | 76.80 | 77.60 | 77.60 | -0.51% | 1,389,355 |
| Aug 13, 2025 | 81.60 | 81.60 | 76.90 | 78.00 | 78.00 | -3.11% | 3,470,084 |
| Aug 12, 2025 | 80.40 | 82.50 | 79.20 | 80.50 | 80.50 | 1.39% | 3,199,551 |
| Aug 11, 2025 | 80.80 | 81.60 | 78.30 | 79.40 | 79.40 | -1.85% | 3,477,555 |
| Aug 8, 2025 | 75.50 | 81.50 | 75.00 | 80.90 | 80.90 | 7.15% | 3,440,763 |
| Aug 7, 2025 | 75.80 | 77.50 | 75.40 | 75.50 | 75.50 | -0.40% | 1,538,790 |
| Aug 6, 2025 | 74.00 | 77.90 | 73.50 | 75.80 | 75.80 | 2.29% | 2,724,193 |
| Aug 5, 2025 | 75.50 | 75.90 | 74.10 | 74.10 | 74.10 | -1.20% | 928,471 |
| Aug 4, 2025 | 74.30 | 75.50 | 73.40 | 75.00 | 75.00 | - | 680,048 |
| Aug 1, 2025 | 73.10 | 75.60 | 72.60 | 75.00 | 75.00 | 1.08% | 814,268 |
| Jul 31, 2025 | 76.20 | 76.20 | 73.80 | 74.20 | 74.20 | -5.84% | 2,117,423 |
| Jul 30, 2025 | 78.50 | 78.90 | 77.50 | 78.80 | 76.30 | 0.90% | 1,208,796 |
| Jul 29, 2025 | 79.00 | 80.20 | 77.50 | 78.10 | 75.62 | -1.39% | 2,039,949 |
| Jul 28, 2025 | 78.90 | 80.50 | 76.70 | 79.20 | 76.69 | 0.51% | 2,498,675 |
| Jul 25, 2025 | 76.70 | 81.60 | 76.20 | 78.80 | 76.30 | 3.41% | 5,556,950 |
| Jul 24, 2025 | 74.90 | 76.70 | 74.10 | 76.20 | 73.78 | 1.87% | 1,740,068 |
| Jul 23, 2025 | 73.50 | 74.90 | 73.50 | 74.80 | 72.43 | 2.19% | 777,338 |
| Jul 22, 2025 | 75.10 | 75.60 | 72.60 | 73.20 | 70.88 | -2.01% | 1,792,067 |
| Jul 21, 2025 | 74.50 | 76.80 | 74.50 | 74.70 | 72.33 | 1.22% | 2,561,585 |