SuperAlloy Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 83.100 | 83.100 | 80.300 | 81.000 | 81.000 | 486,333 |
| 2026-10-16 | 86.000 | 87.400 | 83.200 | 84.000 | 84.000 | 584,273 |
| 2026-10-15 | 87.100 | 87.500 | 82.800 | 84.300 | 84.300 | 844,030 |
| 2026-10-14 | 88.000 | 91.000 | 86.600 | 87.900 | 87.900 | 1,340,334 |
| 2026-10-13 | 87.200 | 89.700 | 86.000 | 86.900 | 86.900 | 2,348,214 |
| 2026-10-12 | 80.500 | 87.200 | 79.700 | 87.200 | 87.200 | 2,059,127 |
| 2026-10-08 | 80.000 | 80.700 | 78.000 | 79.300 | 79.300 | 549,073 |
| 2026-10-07 | 79.300 | 81.400 | 78.500 | 80.600 | 80.600 | 404,259 |
| 2026-10-06 | 78.000 | 79.700 | 76.700 | 79.300 | 79.300 | 816,800 |
| 2026-10-05 | 76.800 | 77.600 | 76.700 | 77.000 | 77.000 | 451,625 |
| 2026-10-02 | 76.100 | 78.000 | 76.000 | 76.300 | 76.300 | 403,390 |
| 2026-10-01 | 75.500 | 76.300 | 74.800 | 76.100 | 76.100 | 187,063 |
| 2026-09-30 | 76.500 | 77.500 | 75.600 | 75.600 | 75.600 | 226,788 |
| 2026-09-29 | 74.500 | 78.500 | 74.500 | 76.100 | 76.100 | 595,915 |
| 2026-09-24 | 73.000 | 76.600 | 73.000 | 75.200 | 75.200 | 434,477 |
| 2026-09-23 | 73.000 | 74.200 | 72.200 | 73.700 | 73.700 | 329,464 |
| 2026-09-22 | 73.500 | 73.600 | 72.100 | 72.400 | 72.400 | 588,660 |
| 2026-09-21 | 73.800 | 74.000 | 73.000 | 73.500 | 73.500 | 275,810 |
| 2026-09-18 | 76.400 | 76.400 | 73.800 | 73.800 | 73.800 | 385,150 |
| 2026-09-17 | 74.000 | 77.400 | 74.000 | 76.200 | 76.200 | 331,020 |
| 2026-09-16 | 74.800 | 74.800 | 72.900 | 73.700 | 73.700 | 520,357 |
| 2026-09-15 | 74.500 | 75.600 | 74.000 | 74.000 | 74.000 | 408,026 |
| 2026-09-14 | 75.400 | 75.400 | 73.600 | 74.800 | 74.800 | 385,101 |
| 2026-09-11 | 77.100 | 78.500 | 75.900 | 76.000 | 76.000 | 587,000 |
| 2026-09-10 | 78.200 | 80.500 | 75.800 | 78.200 | 78.200 | 687,541 |
| 2026-09-09 | 76.400 | 78.800 | 75.200 | 78.200 | 78.200 | 1,028,825 |
| 2026-09-08 | 79.100 | 79.100 | 75.500 | 77.100 | 77.100 | 1,181,551 |
| 2026-09-07 | 88.800 | 88.800 | 79.000 | 79.500 | 79.500 | 1,464,956 |
| 2026-09-04 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2026-09-03 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2026-09-02 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2026-09-01 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2026-08-31 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2026-08-28 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2026-08-27 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2026-08-26 | 87.467 | 89.733 | 85.333 | 88.000 | 85.500 | 2,388,123 |
| 2026-08-25 | 84.000 | 87.867 | 83.600 | 86.800 | 84.334 | 1,498,989 |
| 2026-08-24 | 84.667 | 85.333 | 82.667 | 84.000 | 81.614 | 954,142 |
| 2026-08-21 | 84.533 | 87.733 | 84.133 | 84.667 | 82.261 | 1,083,957 |
| 2026-08-20 | 61.300 | 63.700 | 61.300 | 63.500 | 82.261 | 813,045 |
| 2026-08-19 | 61.300 | 62.100 | 60.500 | 61.000 | 79.023 | 731,400 |
| 2026-08-18 | 62.000 | 62.700 | 60.900 | 62.000 | 80.318 | 755,565 |
| 2026-08-17 | 64.900 | 64.900 | 61.700 | 62.000 | 80.318 | 686,425 |
| 2026-08-14 | 63.800 | 65.200 | 63.100 | 63.500 | 82.261 | 1,281,606 |
| 2026-08-13 | 65.300 | 65.300 | 62.600 | 63.000 | 81.614 | 1,584,823 |
| 2026-08-12 | 63.400 | 65.500 | 61.700 | 65.300 | 84.593 | 3,114,014 |
| 2026-08-11 | 56.000 | 62.100 | 55.900 | 62.100 | 80.448 | 4,033,953 |
| 2026-08-10 | 58.800 | 58.800 | 55.000 | 56.500 | 73.193 | 1,875,645 |
| 2026-08-07 | 58.100 | 60.100 | 56.700 | 58.800 | 76.173 | 1,076,835 |
| 2026-08-06 | 56.400 | 57.600 | 56.000 | 57.600 | 74.618 | 617,907 |
| 2026-08-05 | 57.100 | 58.500 | 56.400 | 56.400 | 73.064 | 715,465 |
| 2026-08-04 | 53.900 | 57.400 | 53.700 | 57.100 | 73.970 | 756,181 |
| 2026-08-03 | 53.800 | 56.500 | 52.700 | 55.000 | 71.250 | 1,102,534 |
| 2026-07-31 | 55.000 | 57.400 | 53.700 | 54.400 | 70.473 | 1,154,252 |
| 2026-07-30 | 55.500 | 55.500 | 51.900 | 52.900 | 68.530 | 1,025,369 |
| 2026-07-29 | 58.300 | 58.400 | 53.300 | 54.700 | 70.861 | 2,758,914 |
| 2026-07-28 | 60.500 | 60.500 | 57.600 | 57.900 | 75.007 | 1,375,234 |
| 2026-07-27 | 62.000 | 62.000 | 60.600 | 62.000 | 80.318 | 519,874 |
| 2026-07-24 | 60.600 | 63.000 | 59.700 | 61.900 | 80.189 | 1,039,804 |
| 2026-07-23 | 63.000 | 63.400 | 60.100 | 61.000 | 79.023 | 712,543 |
Page 1 of 21 · 1,208 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1.8750 TWD |
| 2026-07-15 | 2.0000 TWD |
| 2025-08-12 | 2.2693 TWD |
| 2024-07-18 | 1.8021 TWD |
| 2023-08-29 | 1.9583 TWD |
| 2022-08-09 | 1.1000 TWD |
| 2021-09-16 | 2.0164 TWD |
| 2020-09-03 | 2.0009 TWD |
| 2019-07-09 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.