SuperAlloy Industrial Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	87.300	87.900	85.200	85.300	99.783	1,291,397
2024-04-22	88.400	89.900	86.200	86.600	101.30	1,640,949
2024-04-19	89.900	90.300	87.700	88.400	103.41	1,894,487
2024-04-18	91.700	92.000	89.400	89.900	105.16	1,999,323
2024-04-17	91.000	95.000	90.900	91.700	107.27	1,264,049
2024-04-16	93.200	93.400	89.600	90.100	105.40	2,510,027
2024-04-15	89.600	93.900	89.600	93.100	108.91	4,166,653
2024-04-12	89.400	90.500	89.200	89.900	105.16	1,545,407
2024-04-11	87.300	91.200	87.000	88.300	103.29	1,164,183
2024-04-10	87.700	88.300	86.600	86.800	101.54	1,026,120
2024-04-09	88.000	88.300	87.000	87.700	102.59	1,323,222
2024-04-08	89.000	89.000	87.700	88.500	103.53	686,766
2024-04-03	88.500	88.900	87.800	88.800	103.88	541,717
2024-04-02	88.500	89.500	87.700	88.400	103.41	763,148
2024-04-01	86.500	90.300	85.700	88.500	103.53	1,183,217
2024-03-29	87.400	87.900	85.700	86.300	100.95	1,118,648
2024-03-28	88.300	88.400	86.600	86.700	101.42	1,239,412
2024-03-27	87.400	89.800	86.800	88.300	103.29	936,009
2024-03-26	89.500	90.000	87.300	88.000	102.94	1,284,716
2024-03-25	89.300	90.700	88.300	89.000	104.11	966,746
2024-03-22	90.000	90.100	88.000	89.300	104.46	950,195
2024-03-21	90.000	91.200	89.100	89.800	105.05	1,402,210
2024-03-20	90.300	90.800	89.000	89.700	104.93	1,269,525
2024-03-19	89.300	90.400	88.700	90.200	105.52	1,198,894
2024-03-18	87.000	89.100	86.500	88.900	103.99	1,046,415
2024-03-15	87.100	89.200	86.200	87.000	101.77	1,169,589
2024-03-14	88.800	89.000	86.400	87.100	101.89	1,332,860
2024-03-13	89.900	92.200	87.900	88.000	102.94	2,019,534
2024-03-12	85.300	90.000	85.300	89.100	104.23	1,952,738
2024-03-11	84.000	88.500	80.000	86.000	100.60	3,556,078
2024-03-08	95.800	96.800	84.500	84.700	99.081	9,868,044
2024-03-07	99.300	99.700	94.800	96.100	112.42	3,618,560
2024-03-06	99.700	99.900	97.900	98.700	115.46	2,331,873
2024-03-05	100.00	106.00	96.200	99.700	116.63	6,665,789
2024-03-04	92.500	100.50	92.000	99.900	116.86	7,083,581
2024-03-01	89.000	93.000	88.100	92.300	107.97	3,606,704
2024-02-29	81.200	89.300	81.100	88.300	103.29	3,674,014
2024-02-27	81.400	82.300	80.200	81.100	94.870	1,479,255
2024-02-26	79.000	81.500	79.000	81.300	95.104	1,870,343
2024-02-23	79.000	79.000	78.300	79.000	92.414	671,556
2024-02-22	79.000	79.100	78.300	78.800	92.180	564,730
2024-02-21	79.000	79.000	78.200	78.400	91.712	504,164
2024-02-20	79.700	79.700	78.000	78.600	91.946	1,316,836
2024-02-19	80.300	80.300	79.000	79.100	92.531	793,017
2024-02-16	81.200	81.800	79.500	80.300	93.934	1,419,229
2024-02-15	80.000	82.000	80.000	81.200	94.987	1,684,578
2024-02-05	79.900	80.800	79.600	80.400	94.051	1,663,247
2024-02-02	79.200	80.700	78.900	79.900	93.466	2,001,941
2024-02-01	77.800	79.300	77.700	79.200	92.648	1,147,662
2024-01-31	76.600	78.300	76.100	78.100	91.361	678,144
2024-01-30	75.800	77.500	75.300	77.100	90.191	766,245
2024-01-29	76.300	76.600	74.500	75.500	88.319	898,880
2024-01-26	77.800	77.900	75.400	76.100	89.021	1,637,935
2024-01-25	77.800	78.000	76.800	77.900	91.127	1,352,614
2024-01-24	77.500	78.400	76.000	77.000	90.074	1,224,142
2024-01-23	71.900	77.500	71.900	77.500	90.659	2,597,261
2024-01-22	71.400	72.500	70.500	71.400	83.523	1,747,114
2024-01-19	72.800	73.500	71.200	71.700	83.874	1,504,179
2024-01-18	72.200	73.400	71.100	72.500	84.810	1,538,066
2024-01-17	75.500	75.700	72.500	72.500	84.810	2,167,056

← NewerPage 11 of 21 · 1,212 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.