SuperAlloy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	76.100	76.500	74.900	75.400	88.202	1,254,878
2024-01-15	76.400	77.500	75.100	76.100	89.021	826,023
2024-01-12	76.600	76.600	75.500	75.800	88.670	1,089,254
2024-01-11	77.000	77.600	76.100	76.600	89.606	632,828
2024-01-10	77.100	77.300	76.100	76.800	89.840	766,322
2024-01-09	78.600	79.300	76.400	77.000	90.074	1,248,873
2024-01-08	76.900	79.600	76.600	78.900	92.297	1,610,192
2024-01-05	77.300	77.300	76.500	76.900	89.957	538,033
2024-01-04	77.600	77.900	76.900	76.900	89.957	885,754
2024-01-03	78.000	78.200	76.100	77.600	90.776	786,543
2024-01-02	79.300	79.300	77.100	78.000	91.244	831,312
2023-12-29	79.000	79.300	78.000	78.700	92.063	506,525
2023-12-28	79.200	80.000	78.400	78.500	91.829	910,714
2023-12-27	76.100	79.800	76.100	78.800	92.180	1,459,060
2023-12-26	76.000	76.600	75.300	76.100	89.021	1,202,350
2023-12-25	77.000	77.700	75.800	75.900	88.787	1,406,448
2023-12-22	78.300	78.800	75.700	77.300	90.425	1,878,051
2023-12-21	79.400	79.400	78.200	78.200	91.478	938,821
2023-12-20	79.300	79.900	79.000	79.500	92.998	656,707
2023-12-19	79.200	80.100	78.800	79.300	92.764	1,398,692
2023-12-18	78.700	79.300	78.300	79.200	92.648	858,399
2023-12-15	78.800	79.600	78.200	78.400	91.712	1,023,597
2023-12-14	79.500	79.500	78.100	78.600	91.946	1,123,645
2023-12-13	78.700	80.200	78.300	78.700	92.063	1,856,146
2023-12-12	79.800	80.500	77.800	78.700	92.063	1,455,316
2023-12-11	77.900	82.800	76.700	79.300	92.764	2,646,758
2023-12-08	77.100	80.500	76.700	77.300	90.425	3,195,867
2023-12-07	79.600	82.500	76.500	78.100	91.361	6,670,072
2023-12-06	76.200	79.700	76.200	79.600	93.115	3,577,628
2023-12-05	74.700	78.000	73.200	76.500	89.489	5,994,011
2023-12-04	70.900	74.800	70.600	74.700	87.383	4,756,732
2023-12-01	69.500	71.300	68.700	70.800	82.821	4,043,431
2023-11-30	65.500	69.700	65.200	69.500	81.301	5,581,471
2023-11-29	63.000	65.400	62.900	65.300	76.387	3,099,376
2023-11-28	63.500	63.500	62.000	63.000	73.697	1,054,208
2023-11-27	62.400	63.600	61.300	63.300	74.048	1,496,334
2023-11-24	62.500	62.600	61.400	62.300	72.878	1,023,431
2023-11-23	62.500	63.700	61.800	62.500	73.112	1,209,690
2023-11-22	62.300	63.500	61.900	63.300	74.048	506,788
2023-11-21	62.400	62.600	61.600	62.300	72.878	1,072,175
2023-11-20	63.700	63.700	61.800	62.400	72.995	994,439
2023-11-17	63.000	63.700	61.800	63.700	74.516	1,162,267
2023-11-16	64.400	64.400	62.600	63.000	73.697	1,126,361
2023-11-15	65.200	65.800	62.800	64.200	75.101	1,603,974
2023-11-14	63.600	65.900	63.600	65.200	76.270	2,375,762
2023-11-13	63.300	64.200	62.900	63.300	74.048	1,554,263
2023-11-10	63.100	63.400	62.400	63.100	73.814	955,920
2023-11-09	62.000	63.300	61.600	63.100	73.814	1,253,571
2023-11-08	61.200	61.900	60.500	61.900	72.410	435,243
2023-11-07	61.400	61.400	60.600	61.200	71.591	236,074
2023-11-06	61.200	61.500	60.600	61.400	71.825	256,359
2023-11-03	61.400	61.400	60.300	61.000	71.357	246,164
2023-11-02	61.100	61.500	60.700	61.300	71.708	245,990
2023-11-01	61.000	61.200	60.400	61.100	71.474	163,232
2023-10-31	61.500	61.800	60.500	60.900	71.240	382,872
2023-10-30	61.700	61.700	61.000	61.400	71.825	175,389
2023-10-27	61.800	61.900	60.800	61.600	72.059	189,124
2023-10-26	61.100	61.800	60.800	61.800	72.293	315,401
2023-10-25	61.900	62.000	60.200	62.000	72.527	230,831
2023-10-24	60.700	61.800	59.800	61.300	71.708	502,305

← NewerPage 12 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.