SuperAlloy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	64.100	64.200	63.300	63.700	64.283	54,780
2022-05-03	64.300	64.300	63.400	63.800	64.384	112,520
2022-04-29	64.100	64.500	63.400	64.200	64.787	149,577
2022-04-28	62.900	63.400	62.600	63.400	63.980	161,722
2022-04-27	63.000	63.000	62.100	62.800	63.375	242,402
2022-04-26	63.900	64.000	63.000	63.300	63.879	225,550
2022-04-25	64.500	64.500	62.800	63.400	63.980	223,629
2022-04-22	64.800	65.000	64.100	64.600	65.191	130,890
2022-04-21	64.600	64.600	63.900	64.600	65.191	81,930
2022-04-20	65.300	65.400	63.200	64.000	64.586	372,622
2022-04-19	62.300	66.000	62.300	65.100	65.696	677,008
2022-04-18	63.200	63.200	62.000	62.600	63.173	174,817
2022-04-15	63.300	63.300	62.500	63.000	63.576	213,615
2022-04-14	63.600	63.600	62.800	63.300	63.879	183,570
2022-04-13	63.400	63.900	63.000	63.200	63.778	188,868
2022-04-12	64.200	64.200	62.600	63.500	64.081	260,243
2022-04-11	65.000	65.200	63.800	64.000	64.586	259,956
2022-04-08	64.900	65.800	64.600	65.700	66.301	433,530
2022-04-07	64.800	65.200	64.100	64.700	65.292	403,351
2022-04-06	64.600	64.900	63.900	64.800	65.393	241,870
2022-04-01	64.100	64.700	64.000	64.700	65.292	215,991
2022-03-31	64.700	64.700	64.100	64.500	65.090	109,151
2022-03-30	64.300	65.000	64.100	64.600	65.191	218,973
2022-03-29	64.600	64.600	64.000	64.300	64.888	213,250
2022-03-28	64.700	64.900	64.000	64.300	64.888	157,615
2022-03-25	65.000	65.000	64.200	64.600	65.191	196,976
2022-03-24	65.300	65.300	64.100	64.600	65.191	293,154
2022-03-23	65.000	65.700	64.100	65.000	65.595	418,683
2022-03-22	63.400	65.000	62.800	64.800	65.393	455,416
2022-03-21	62.900	63.100	61.900	62.900	63.476	211,370
2022-03-18	62.400	62.600	61.900	62.600	63.173	154,370
2022-03-17	61.700	62.500	61.700	62.100	62.668	119,181
2022-03-16	61.900	62.000	60.000	61.500	62.063	394,891
2022-03-15	62.500	62.500	61.100	61.300	61.861	368,647
2022-03-14	62.600	62.700	62.100	62.600	63.173	199,820
2022-03-11	62.500	62.700	61.600	62.200	62.769	238,138
2022-03-10	62.200	63.200	61.900	62.200	62.769	221,129
2022-03-09	61.200	62.200	61.200	61.800	62.366	201,366
2022-03-08	61.500	62.300	60.700	61.100	61.659	668,546
2022-03-07	63.300	63.700	61.600	62.000	62.567	620,165
2022-03-04	64.300	64.300	63.400	63.700	64.283	434,488
2022-03-03	64.300	65.000	63.800	64.000	64.586	309,189
2022-03-02	64.000	65.000	63.900	64.100	64.687	366,429
2022-03-01	64.000	64.900	63.900	64.700	65.292	447,074
2022-02-25	64.200	65.100	63.200	63.900	64.485	586,167
2022-02-24	65.400	65.400	63.800	64.300	64.888	472,776
2022-02-23	65.500	65.700	65.100	65.600	66.200	57,769
2022-02-22	66.200	66.200	64.500	65.100	65.696	323,438
2022-02-21	66.400	66.700	65.700	66.100	66.705	127,280
2022-02-18	65.800	66.700	65.700	66.200	66.806	212,671
2022-02-17	67.000	67.200	65.900	66.700	67.310	226,779
2022-02-16	66.500	67.300	66.200	67.000	67.613	263,476
2022-02-15	65.500	66.400	64.800	66.300	66.907	272,986
2022-02-14	66.300	66.300	64.500	65.500	66.099	353,368
2022-02-11	66.200	67.000	65.400	66.300	66.907	180,709
2022-02-10	67.300	68.400	65.700	66.300	66.907	672,887
2022-02-09	64.700	68.000	64.400	67.100	67.714	666,071
2022-02-08	63.800	64.600	63.400	64.200	64.787	282,295
2022-02-07	63.000	63.600	63.000	63.300	63.879	144,678
2022-01-26	62.700	63.200	62.700	63.200	63.778	121,418

← NewerPage 19 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.