SuperAlloy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	60.800	61.200	60.000	61.000	68.981	450,241
2023-04-26	61.300	61.800	59.800	60.700	68.641	1,710,635
2023-04-25	63.000	63.400	59.500	61.200	69.207	1,246,902
2023-04-24	61.600	63.200	61.300	63.200	71.469	725,081
2023-04-21	62.600	63.000	61.300	61.600	69.659	1,764,433
2023-04-20	64.000	64.000	62.300	62.800	71.016	1,279,435
2023-04-19	64.000	64.500	63.400	64.100	72.486	1,329,627
2023-04-18	66.300	66.500	63.800	64.100	72.486	2,350,392
2023-04-17	66.000	67.000	65.300	65.800	74.409	1,564,997
2023-04-14	64.900	66.300	64.600	66.000	74.635	1,692,538
2023-04-13	63.400	65.700	63.200	64.900	73.391	2,077,035
2023-04-12	63.800	64.500	62.600	63.400	71.695	2,266,574
2023-04-11	65.400	67.300	63.000	63.700	72.034	3,606,236
2023-04-10	64.500	65.800	63.600	65.000	73.504	2,892,280
2023-04-07	62.100	64.900	61.900	64.000	72.373	1,651,567
2023-04-06	61.700	62.600	61.100	62.100	70.225	1,799,197
2023-03-31	60.200	61.800	60.000	61.700	69.772	2,989,870
2023-03-30	58.400	60.200	58.100	60.200	68.076	2,262,379
2023-03-29	58.300	58.500	57.600	58.100	65.701	958,637
2023-03-28	58.600	59.100	57.000	57.900	65.475	1,294,962
2023-03-27	57.600	58.900	57.600	58.500	66.154	2,086,378
2023-03-24	55.300	58.100	55.100	57.600	65.136	1,240,086
2023-03-23	54.800	55.300	54.700	55.100	62.309	444,986
2023-03-22	55.400	55.600	54.400	55.100	62.309	493,616
2023-03-21	55.700	56.500	54.400	54.800	61.970	758,623
2023-03-20	56.000	56.400	54.800	55.300	62.535	544,755
2023-03-17	54.700	56.500	54.700	56.000	63.327	700,780
2023-03-16	56.400	56.400	53.800	54.400	61.517	1,128,279
2023-03-15	55.500	57.000	55.300	56.400	63.779	580,663
2023-03-14	56.000	56.200	55.000	55.300	62.535	495,730
2023-03-13	56.100	56.700	53.800	56.400	63.779	1,572,260
2023-03-10	58.400	58.400	56.100	56.400	63.779	1,681,534
2023-03-09	59.500	60.500	58.100	58.200	65.814	1,416,748
2023-03-08	59.200	59.900	58.200	59.300	67.058	1,743,386
2023-03-07	56.700	59.200	56.700	59.000	66.719	1,658,996
2023-03-06	57.200	58.000	55.800	56.800	64.231	1,085,631
2023-03-03	56.500	57.800	56.500	57.200	64.684	1,254,346
2023-03-02	54.000	56.500	54.000	56.500	63.892	1,709,356
2023-03-01	53.000	54.700	52.700	54.100	61.178	736,036
2023-02-24	53.200	53.200	52.600	53.100	60.047	459,922
2023-02-23	52.800	53.400	52.600	53.200	60.160	516,776
2023-02-22	53.800	53.900	52.700	52.900	59.821	858,386
2023-02-21	54.700	55.000	53.900	54.400	61.517	608,122
2023-02-20	53.200	54.700	53.000	54.500	61.630	900,241
2023-02-17	53.200	53.400	52.400	53.200	60.160	731,817
2023-02-16	53.200	53.700	52.600	53.400	60.386	846,920
2023-02-15	50.500	53.200	50.400	52.800	59.708	1,657,644
2023-02-14	50.200	50.900	49.800	50.800	57.446	520,300
2023-02-13	50.700	51.200	49.250	50.300	56.881	860,534
2023-02-10	51.000	52.400	49.600	50.600	57.220	1,259,401
2023-02-09	47.600	51.000	47.300	50.800	57.446	1,598,058
2023-02-08	47.750	47.900	47.250	47.600	53.828	383,700
2023-02-07	47.000	48.100	46.750	47.450	53.658	533,219
2023-02-06	47.850	48.050	46.700	47.050	53.206	704,999
2023-02-03	48.000	49.000	47.850	47.950	54.223	592,226
2023-02-02	49.000	49.050	47.150	48.300	54.619	977,357
2023-02-01	46.150	48.500	45.800	48.400	54.732	1,521,982
2023-01-31	43.700	46.000	43.700	46.000	52.018	756,605
2023-01-30	43.650	44.200	43.350	43.700	49.417	651,384
2023-01-17	43.100	43.650	42.950	43.600	49.304	267,430

← NewerPage 15 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.