SuperAlloy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	43.100	43.550	42.900	43.150	48.795	265,902
2023-01-13	43.500	43.500	42.800	43.500	49.191	265,298
2023-01-12	43.300	43.600	42.850	43.250	48.909	309,075
2023-01-11	43.600	43.650	42.950	43.450	49.135	312,028
2023-01-10	43.600	43.650	43.000	43.600	49.304	288,417
2023-01-09	43.600	43.750	42.600	43.500	49.191	251,936
2023-01-06	43.450	43.600	42.500	43.500	49.191	284,498
2023-01-05	44.200	44.200	42.850	43.150	48.795	257,781
2023-01-04	42.700	44.750	42.400	44.150	49.926	340,098
2023-01-03	43.250	43.450	42.650	42.700	48.287	318,062
2022-12-30	43.550	43.950	42.650	43.350	49.022	444,171
2022-12-29	44.050	44.050	43.250	43.350	49.022	351,418
2022-12-28	44.900	44.950	43.800	43.800	49.530	640,540
2022-12-27	44.750	45.100	44.650	44.900	50.774	246,663
2022-12-26	44.900	45.150	44.550	44.900	50.774	304,956
2022-12-23	45.650	45.650	44.850	45.200	51.114	417,073
2022-12-22	45.350	46.250	45.100	45.700	51.679	254,805
2022-12-21	45.300	45.300	44.850	45.250	51.170	446,814
2022-12-20	45.100	45.450	44.800	45.050	50.944	804,201
2022-12-19	45.300	45.600	45.000	45.300	51.227	688,905
2022-12-16	45.800	45.950	45.250	45.300	51.227	427,446
2022-12-15	46.050	46.100	45.200	45.800	51.792	316,221
2022-12-14	46.000	46.450	45.350	46.250	52.301	545,085
2022-12-13	45.750	46.000	45.250	45.500	51.453	632,446
2022-12-12	45.950	46.000	45.000	45.750	51.736	520,923
2022-12-09	46.400	46.900	45.400	45.800	51.792	1,169,709
2022-12-08	46.800	46.800	45.850	46.250	52.301	762,322
2022-12-07	47.300	47.300	46.150	46.800	52.923	930,844
2022-12-06	46.700	48.150	46.600	47.150	53.319	1,570,046
2022-12-05	46.850	46.900	46.150	46.700	52.810	893,166
2022-12-02	46.500	46.900	46.150	46.700	52.810	804,985
2022-12-01	47.050	47.300	46.400	46.550	52.640	908,149
2022-11-30	47.200	47.300	46.350	47.000	53.149	661,325
2022-11-29	46.550	46.950	46.500	46.900	53.036	581,936
2022-11-28	46.900	46.900	46.400	46.600	52.697	674,591
2022-11-25	46.850	47.150	46.450	47.100	53.262	844,105
2022-11-24	47.550	47.550	46.350	47.100	53.262	635,942
2022-11-23	47.200	47.750	46.850	47.350	53.545	686,118
2022-11-22	48.000	48.000	46.650	47.000	53.149	895,120
2022-11-21	46.250	48.300	46.200	47.850	54.110	572,179
2022-11-18	46.200	46.600	45.850	46.200	52.244	619,133
2022-11-17	46.300	46.500	45.600	46.200	52.244	744,795
2022-11-16	46.000	46.800	45.800	46.600	52.697	716,542
2022-11-15	45.800	46.350	45.700	46.000	52.018	583,426
2022-11-14	45.650	45.950	45.500	45.950	51.962	590,725
2022-11-11	45.800	47.000	45.550	45.800	51.792	797,851
2022-11-10	46.400	46.400	45.000	45.550	51.509	500,575
2022-11-09	47.000	47.000	46.000	46.400	52.471	653,410
2022-11-08	47.450	47.550	46.200	47.000	53.149	825,361
2022-11-07	46.000	47.550	45.800	47.450	53.658	955,599
2022-11-04	45.800	46.000	45.000	45.600	51.566	788,030
2022-11-03	46.000	46.250	45.650	46.100	52.131	150,658
2022-11-02	46.850	47.000	45.800	46.350	52.414	574,849
2022-11-01	45.350	47.500	45.300	47.200	53.375	737,111
2022-10-31	46.000	46.000	45.250	45.350	51.283	434,098
2022-10-28	45.650	45.650	45.250	45.650	51.623	593,755
2022-10-27	45.800	46.000	45.350	46.000	52.018	477,204
2022-10-26	46.500	46.500	45.350	46.000	52.018	523,337
2022-10-25	47.000	47.500	46.000	46.300	52.358	660,862
2022-10-24	46.800	48.000	46.450	46.650	52.753	660,903

← NewerPage 16 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.