SuperAlloy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	63.400	63.400	62.400	62.700	63.274	166,409
2022-01-24	62.700	63.400	62.000	63.400	63.980	257,064
2022-01-21	64.500	64.500	63.000	63.200	63.778	397,769
2022-01-20	65.000	65.100	64.000	64.300	64.888	188,470
2022-01-19	64.000	65.200	63.700	65.000	65.595	189,020
2022-01-18	64.500	65.300	63.800	64.200	64.787	205,910
2022-01-17	62.700	66.400	62.700	64.500	65.090	378,592
2022-01-14	63.200	63.200	61.800	62.700	63.274	288,823
2022-01-13	63.600	63.700	62.600	63.200	63.778	361,746
2022-01-12	64.200	64.300	62.900	63.200	63.778	252,161
2022-01-11	64.400	64.700	63.000	64.200	64.787	275,810
2022-01-10	64.000	65.100	63.000	64.200	64.787	395,179
2022-01-07	65.600	65.700	63.800	64.200	64.787	697,465
2022-01-06	66.400	66.600	64.700	65.600	66.200	761,296
2022-01-05	69.200	69.700	65.000	66.400	67.008	1,091,821
2022-01-04	68.600	69.800	68.200	69.100	69.732	436,457
2022-01-03	69.500	69.600	68.000	68.600	69.228	643,108
2021-12-30	69.100	69.300	67.500	69.300	69.934	596,838
2021-12-29	69.500	69.800	67.300	69.100	69.732	602,858
2021-12-28	68.300	69.500	68.200	69.200	69.833	1,122,190
2021-12-27	65.300	68.300	65.100	68.300	68.925	1,353,320
2021-12-24	65.500	65.500	64.300	65.100	65.696	379,343
2021-12-23	63.800	66.300	63.600	65.500	66.099	664,146
2021-12-22	64.500	64.700	63.600	64.100	64.687	429,503
2021-12-21	65.500	65.700	64.000	64.500	65.090	464,090
2021-12-20	64.800	65.400	64.000	65.300	65.898	480,052
2021-12-17	65.800	66.300	64.100	65.000	65.595	774,732
2021-12-16	61.900	65.900	61.900	65.800	66.402	1,460,014
2021-12-15	61.700	63.700	61.200	63.700	64.283	839,623
2021-12-14	61.600	61.900	60.800	61.300	61.861	604,018
2021-12-13	60.000	61.900	60.000	61.600	62.164	649,178
2021-12-10	60.700	60.800	59.700	60.000	60.549	360,347
2021-12-09	60.600	61.000	60.100	60.500	61.054	297,959
2021-12-08	60.200	60.700	60.000	60.500	61.054	302,091
2021-12-07	58.700	60.200	58.700	60.200	60.751	474,450
2021-12-06	58.900	59.000	58.200	58.700	59.237	168,693
2021-12-03	58.900	59.000	58.200	58.600	59.136	138,270
2021-12-02	58.500	59.400	58.000	58.600	59.136	200,273
2021-12-01	58.900	58.900	57.900	58.300	58.834	119,303
2021-11-30	57.800	59.200	57.800	58.900	59.439	227,851
2021-11-29	57.500	58.400	56.800	57.600	58.127	301,648
2021-11-26	59.100	59.300	57.500	58.100	58.632	397,885
2021-11-25	59.200	59.500	58.800	59.100	59.641	167,895
2021-11-24	59.100	59.400	58.800	59.100	59.641	208,182
2021-11-23	60.100	60.100	58.400	59.100	59.641	555,285
2021-11-22	61.100	61.500	59.800	60.100	60.650	478,641
2021-11-19	60.500	61.700	60.500	61.100	61.659	634,195
2021-11-18	59.200	60.400	58.800	60.200	60.751	838,233
2021-11-17	58.500	59.200	58.300	59.000	59.540	342,039
2021-11-16	58.200	58.500	57.500	58.300	58.834	509,248
2021-11-15	57.800	58.300	57.400	58.200	58.733	272,569
2021-11-12	58.400	58.700	57.300	57.500	58.026	486,022
2021-11-11	56.200	58.400	55.700	58.400	58.934	598,197
2021-11-10	55.400	56.200	55.200	56.000	56.512	365,921
2021-11-09	55.200	56.000	55.000	55.500	56.008	248,754
2021-11-08	55.700	55.700	54.800	55.100	55.604	154,150
2021-11-05	55.000	55.700	54.800	55.500	56.008	207,330
2021-11-04	55.200	55.900	54.900	55.200	55.705	179,960
2021-11-03	55.200	55.200	54.200	55.000	55.503	301,056
2021-11-02	55.900	55.900	54.800	54.900	55.402	312,420

← NewerPage 20 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.