SuperAlloy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	59.200	59.500	58.300	58.600	59.136	453,680
2022-07-27	58.300	60.200	58.300	58.900	59.439	685,931
2022-07-26	56.400	58.600	56.100	58.200	58.733	415,440
2022-07-25	56.300	56.600	56.100	56.300	56.815	340,346
2022-07-22	56.200	56.400	55.900	56.300	56.815	316,489
2022-07-21	56.300	56.500	55.900	56.000	56.512	329,472
2022-07-20	56.200	56.500	56.000	56.300	56.815	181,349
2022-07-19	56.000	56.400	55.800	56.100	56.613	223,991
2022-07-18	56.400	56.500	55.900	56.200	56.714	217,586
2022-07-15	56.100	56.600	56.000	56.400	56.916	183,091
2022-07-14	56.500	56.500	55.800	56.500	57.017	40,891
2022-07-13	56.700	57.000	56.100	56.400	56.916	110,987
2022-07-12	57.800	57.800	56.000	56.600	57.118	214,548
2022-07-11	58.100	58.100	57.500	57.700	58.228	99,059
2022-07-08	57.500	58.800	57.300	58.100	58.632	118,792
2022-07-07	57.300	57.800	57.200	57.500	58.026	84,192
2022-07-06	58.400	58.400	57.000	57.500	58.026	87,399
2022-07-05	58.000	58.700	57.900	58.200	58.733	38,560
2022-07-04	57.500	58.000	57.200	57.400	57.925	124,375
2022-07-01	59.500	59.500	57.000	57.200	57.723	432,374
2022-06-30	60.200	60.500	59.000	59.000	59.540	184,652
2022-06-29	60.000	60.400	59.500	60.100	60.650	112,473
2022-06-28	60.500	61.500	59.500	60.500	61.054	198,605
2022-06-27	59.800	60.400	59.400	60.200	60.751	170,200
2022-06-24	59.300	60.000	59.100	59.700	60.246	55,027
2022-06-23	59.800	59.800	58.800	59.200	59.742	105,898
2022-06-22	60.000	60.200	59.000	59.500	60.044	96,525
2022-06-21	59.500	60.000	59.200	59.600	60.145	75,995
2022-06-20	60.400	60.500	58.900	59.300	59.843	168,563
2022-06-17	61.000	61.000	59.800	60.200	60.751	113,628
2022-06-16	61.500	61.500	60.400	61.000	61.558	34,217
2022-06-15	61.800	61.800	60.500	61.100	61.659	87,750
2022-06-14	60.400	62.000	59.900	62.000	62.567	183,804
2022-06-13	60.900	60.900	59.900	60.800	61.356	120,083
2022-06-10	61.600	61.600	60.200	61.000	61.558	220,725
2022-06-09	61.400	61.500	61.100	61.500	62.063	49,090
2022-06-08	61.900	61.900	60.900	61.400	61.962	203,070
2022-06-07	62.000	62.000	61.000	61.600	62.164	151,874
2022-06-06	61.400	62.000	61.000	62.000	62.567	107,113
2022-06-02	61.300	61.400	61.000	61.300	61.861	83,487
2022-06-01	61.600	61.600	60.700	61.400	61.962	261,422
2022-05-31	61.300	61.600	61.200	61.500	62.063	72,983
2022-05-30	60.800	61.600	60.800	61.600	62.164	139,199
2022-05-27	61.700	61.700	60.800	61.300	61.861	78,780
2022-05-26	61.200	61.800	60.800	61.000	61.558	161,092
2022-05-25	61.500	61.500	60.800	61.000	61.558	76,653
2022-05-24	61.800	61.800	61.200	61.500	62.063	116,541
2022-05-23	61.200	62.500	61.000	61.700	62.265	171,538
2022-05-20	60.200	61.200	60.200	60.600	61.155	48,040
2022-05-19	60.200	60.800	59.800	60.400	60.953	139,557
2022-05-18	60.300	61.200	60.300	60.800	61.356	205,435
2022-05-17	60.300	60.700	60.000	60.400	60.953	185,246
2022-05-16	60.800	60.900	59.700	60.000	60.549	296,038
2022-05-13	60.900	60.900	60.000	60.200	60.751	379,131
2022-05-12	62.000	62.000	60.300	60.500	61.054	452,408
2022-05-11	62.600	62.800	61.900	62.200	62.769	152,930
2022-05-10	62.300	62.900	61.500	62.600	63.173	212,251
2022-05-09	62.700	63.900	62.000	62.800	63.375	332,015
2022-05-06	62.800	63.000	61.800	62.900	63.476	261,651
2022-05-05	63.700	64.000	62.800	63.300	63.879	194,706

← NewerPage 18 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.