SuperAlloy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	46.800	48.000	46.450	46.650	52.753	660,903
2022-10-21	47.150	47.300	46.150	46.500	52.584	632,875
2022-10-20	48.150	48.150	46.850	47.300	53.488	394,160
2022-10-19	48.550	48.550	47.750	48.150	54.450	276,935
2022-10-18	48.900	49.350	47.900	48.550	54.902	228,711
2022-10-17	49.000	49.000	47.350	48.500	54.845	260,345
2022-10-14	49.150	50.500	49.000	49.150	55.580	404,017
2022-10-13	50.400	50.400	48.500	48.800	55.185	667,092
2022-10-12	51.000	51.000	50.000	50.300	56.881	507,915
2022-10-11	52.500	52.500	50.200	50.500	57.107	737,089
2022-10-07	53.100	53.900	52.200	53.200	60.160	340,863
2022-10-06	53.100	54.100	52.200	54.100	61.178	405,518
2022-10-05	52.400	54.100	52.000	53.900	60.952	461,408
2022-10-04	53.000	53.600	51.800	52.800	59.708	363,648
2022-10-03	53.400	53.400	51.400	52.700	59.595	633,697
2022-09-30	54.000	54.300	52.300	53.400	60.386	355,385
2022-09-29	53.900	55.200	53.300	54.500	61.630	340,968
2022-09-28	55.200	55.200	53.500	53.900	60.952	706,879
2022-09-27	55.500	56.000	54.600	55.200	62.422	352,517
2022-09-26	56.400	56.400	54.700	55.300	62.535	532,064
2022-09-23	56.500	57.500	56.100	56.800	64.231	530,116
2022-09-22	57.200	57.500	55.800	57.100	64.571	560,087
2022-09-21	59.000	59.000	56.800	57.800	65.362	665,920
2022-09-20	56.500	59.400	56.400	58.800	66.493	1,041,163
2022-09-19	56.000	56.400	55.700	56.200	63.553	482,088
2022-09-16	55.700	56.000	54.600	56.000	63.327	482,433
2022-09-15	55.800	56.300	54.500	55.700	62.987	870,556
2022-09-14	53.500	56.200	53.400	56.100	63.440	1,059,191
2022-09-13	52.300	55.000	52.200	55.000	62.196	877,230
2022-09-12	50.800	52.200	50.800	52.200	59.029	513,445
2022-09-08	50.500	51.100	50.100	50.700	57.333	353,383
2022-09-07	51.200	51.200	50.000	50.300	56.881	368,585
2022-09-06	51.400	51.600	50.800	51.200	57.899	360,547
2022-09-05	52.100	52.700	50.800	51.200	57.899	391,551
2022-09-02	52.500	53.100	51.800	52.000	58.803	223,238
2022-09-01	52.900	53.200	52.000	52.200	59.029	257,617
2022-08-31	53.000	53.600	52.900	53.300	60.273	410,326
2022-08-30	52.900	53.700	52.600	53.400	60.386	226,115
2022-08-29	52.700	53.100	51.900	52.600	59.482	273,208
2022-08-26	53.500	54.000	52.800	53.500	60.500	659,100
2022-08-25	51.800	54.000	51.400	53.200	60.160	524,980
2022-08-24	51.200	51.500	50.800	51.400	58.125	516,480
2022-08-23	51.500	51.600	50.400	51.200	57.899	806,983
2022-08-22	52.700	52.700	51.500	51.800	58.577	1,047,819
2022-08-19	53.800	54.000	52.600	53.000	59.934	840,089
2022-08-18	54.700	54.800	53.100	53.500	60.500	742,345
2022-08-17	55.000	55.000	54.300	54.400	61.517	582,815
2022-08-16	55.100	55.100	54.700	55.100	62.309	499,153
2022-08-15	54.900	55.100	54.700	55.100	62.309	418,800
2022-08-12	55.000	55.000	54.600	54.900	62.083	463,151
2022-08-11	55.000	55.300	54.700	55.000	62.196	557,838
2022-08-10	55.800	55.800	54.500	54.600	61.743	603,411
2022-08-09	58.000	58.000	53.500	56.000	63.327	1,280,920
2022-08-08	59.300	60.200	59.100	59.900	60.448	935,691
2022-08-05	59.400	59.500	58.800	59.200	59.742	426,066
2022-08-04	59.800	60.000	58.200	59.000	59.540	573,826
2022-08-03	59.000	60.300	59.000	60.000	60.549	511,510
2022-08-02	60.000	60.000	58.400	58.800	59.338	682,384
2022-08-01	58.700	60.100	58.500	60.000	60.549	755,298
2022-07-29	58.600	59.000	58.300	58.700	59.237	687,454

← NewerPage 17 of 21 · 1,213 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.