SuperAlloy Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 67.200 | 69.500 | 66.600 | 69.000 | 82.791 | 797,724 |
| 2024-07-29 | 68.200 | 68.400 | 67.000 | 67.000 | 80.391 | 839,394 |
| 2024-07-26 | 68.000 | 68.100 | 66.500 | 67.900 | 81.471 | 1,046,442 |
| 2024-07-23 | 66.000 | 69.400 | 66.000 | 69.000 | 82.791 | 1,187,534 |
| 2024-07-22 | 67.800 | 67.800 | 65.500 | 65.800 | 78.951 | 1,541,530 |
| 2024-07-19 | 69.900 | 69.900 | 68.000 | 68.000 | 81.591 | 1,458,619 |
| 2024-07-18 | 70.700 | 70.700 | 69.600 | 69.900 | 83.871 | 1,151,307 |
| 2024-07-17 | 71.500 | 72.200 | 71.200 | 71.900 | 84.108 | 891,160 |
| 2024-07-16 | 70.900 | 72.700 | 70.800 | 71.400 | 83.523 | 818,620 |
| 2024-07-15 | 71.500 | 72.400 | 70.300 | 70.600 | 82.587 | 1,277,384 |
| 2024-07-12 | 71.400 | 71.700 | 71.000 | 71.500 | 83.640 | 800,739 |
| 2024-07-11 | 72.000 | 72.300 | 71.300 | 71.400 | 83.523 | 926,071 |
| 2024-07-10 | 71.600 | 72.600 | 71.400 | 71.800 | 83.991 | 840,988 |
| 2024-07-09 | 73.000 | 73.000 | 70.500 | 71.800 | 83.991 | 1,916,455 |
| 2024-07-08 | 74.400 | 74.400 | 72.700 | 72.900 | 85.278 | 1,913,707 |
| 2024-07-05 | 74.900 | 75.300 | 74.000 | 74.100 | 86.682 | 984,574 |
| 2024-07-04 | 74.300 | 75.000 | 73.900 | 74.800 | 87.500 | 764,755 |
| 2024-07-03 | 75.100 | 75.100 | 73.700 | 74.300 | 86.916 | 667,296 |
| 2024-07-02 | 75.000 | 75.100 | 74.100 | 74.200 | 86.799 | 780,946 |
| 2024-07-01 | 74.000 | 75.200 | 73.600 | 75.000 | 87.734 | 1,404,283 |
| 2024-06-28 | 74.300 | 75.100 | 73.500 | 74.200 | 86.799 | 1,329,891 |
| 2024-06-27 | 74.500 | 75.600 | 73.000 | 74.300 | 86.916 | 1,714,333 |
| 2024-06-26 | 77.200 | 77.200 | 74.600 | 74.800 | 87.500 | 2,381,631 |
| 2024-06-25 | 77.800 | 78.500 | 76.400 | 76.600 | 89.606 | 1,925,630 |
| 2024-06-24 | 81.800 | 81.800 | 76.100 | 77.800 | 91.010 | 2,623,069 |
| 2024-06-21 | 75.500 | 79.800 | 75.200 | 78.000 | 91.244 | 2,824,702 |
| 2024-06-20 | 73.500 | 75.300 | 73.500 | 74.900 | 87.617 | 1,953,685 |
| 2024-06-19 | 74.000 | 75.000 | 73.000 | 73.800 | 86.331 | 2,164,603 |
| 2024-06-18 | 75.000 | 76.400 | 73.000 | 74.000 | 86.565 | 2,141,440 |
| 2024-06-17 | 72.000 | 77.000 | 72.000 | 75.000 | 87.734 | 2,196,998 |
| 2024-06-14 | 77.000 | 78.500 | 75.800 | 76.200 | 89.138 | 2,045,794 |
| 2024-06-13 | 76.000 | 77.100 | 74.000 | 76.400 | 89.372 | 2,174,247 |
| 2024-06-12 | 76.000 | 76.000 | 73.000 | 75.400 | 88.202 | 3,501,892 |
| 2024-06-11 | 79.000 | 79.200 | 75.700 | 76.000 | 88.904 | 3,131,732 |
| 2024-06-07 | 78.900 | 80.000 | 78.300 | 78.500 | 91.829 | 1,613,268 |
| 2024-06-06 | 79.600 | 80.500 | 78.500 | 78.700 | 92.063 | 1,843,803 |
| 2024-06-05 | 78.000 | 80.500 | 78.000 | 79.600 | 93.115 | 2,384,840 |
| 2024-06-04 | 80.000 | 80.400 | 78.500 | 79.300 | 92.764 | 2,205,884 |
| 2024-06-03 | 78.600 | 80.700 | 78.500 | 79.800 | 93.349 | 2,599,583 |
| 2024-05-31 | 80.900 | 81.000 | 79.300 | 79.500 | 92.998 | 1,999,578 |
| 2024-05-30 | 81.000 | 81.500 | 80.400 | 80.500 | 94.168 | 1,979,013 |
| 2024-05-29 | 80.900 | 82.100 | 80.700 | 80.900 | 94.636 | 1,984,631 |
| 2024-05-28 | 81.300 | 81.700 | 80.100 | 80.700 | 94.402 | 2,257,565 |
| 2024-05-27 | 82.500 | 82.500 | 80.400 | 81.000 | 94.753 | 1,921,374 |
| 2024-05-17 | 82.400 | 83.100 | 81.700 | 82.000 | 95.923 | 2,045,293 |
| 2024-05-16 | 82.000 | 83.000 | 81.800 | 82.200 | 96.157 | 2,227,869 |
| 2024-05-15 | 83.700 | 84.000 | 81.700 | 82.000 | 95.923 | 3,169,386 |
| 2024-05-14 | 86.000 | 86.100 | 83.100 | 83.300 | 97.444 | 2,963,279 |
| 2024-05-10 | 87.900 | 88.100 | 86.800 | 87.300 | 102.12 | 2,142,582 |
| 2024-05-09 | 88.500 | 89.000 | 87.100 | 87.800 | 102.71 | 1,590,473 |
| 2024-05-08 | 88.800 | 89.300 | 88.200 | 88.800 | 103.88 | 1,235,079 |
| 2024-05-07 | 89.300 | 89.500 | 88.000 | 88.800 | 103.88 | 862,492 |
| 2024-05-06 | 90.300 | 90.300 | 88.400 | 88.900 | 103.99 | 1,584,329 |
| 2024-05-03 | 91.100 | 91.300 | 89.500 | 89.900 | 105.16 | 1,364,502 |
| 2024-05-02 | 90.300 | 91.300 | 90.000 | 90.900 | 106.33 | 1,339,546 |
| 2024-04-30 | 88.400 | 90.700 | 87.900 | 90.300 | 105.63 | 1,497,943 |
| 2024-04-29 | 87.000 | 89.200 | 86.400 | 88.600 | 103.64 | 1,791,509 |
| 2024-04-26 | 87.400 | 88.200 | 85.400 | 86.700 | 101.42 | 1,633,549 |
| 2024-04-25 | 86.700 | 88.300 | 86.200 | 86.700 | 101.42 | 505,237 |
| 2024-04-24 | 86.200 | 88.300 | 85.600 | 86.300 | 100.95 | 1,808,946 |
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.