SuperAlloy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	48.350	50.900	47.350	48.800	61.258	1,617,162
2026-01-15	47.200	48.350	46.950	48.000	60.254	535,203
2026-01-14	46.800	47.300	46.700	47.200	59.249	334,647
2026-01-13	46.350	46.750	45.800	46.700	58.622	428,904
2026-01-12	47.700	47.700	46.100	46.350	58.183	765,705
2026-01-09	47.400	47.850	46.650	47.700	59.877	1,272,008
2026-01-08	48.100	48.550	47.350	48.400	60.756	567,229
2026-01-07	48.050	48.350	47.900	48.300	60.630	446,874
2026-01-06	47.800	48.350	47.600	47.950	60.191	564,553
2026-01-05	47.800	47.800	47.450	47.750	59.940	606,873
2026-01-02	49.000	49.150	47.500	47.750	59.940	852,551
2025-12-31	48.800	49.100	48.300	49.000	61.509	908,025
2025-12-30	48.050	48.700	47.250	48.550	60.944	765,175
2025-12-29	48.000	48.650	47.750	48.050	60.317	1,026,309
2025-12-26	47.700	48.950	47.200	47.700	59.877	1,333,325
2025-12-24	46.300	47.500	45.150	46.450	58.308	1,104,961
2025-12-23	44.100	46.300	44.050	45.800	57.492	1,658,318
2025-12-22	41.900	44.650	41.900	44.650	56.049	1,474,661
2025-12-19	40.050	40.650	40.050	40.650	51.027	188,319
2025-12-18	40.550	40.550	39.900	40.050	50.274	188,674
2025-12-17	40.150	40.900	40.150	40.450	50.776	222,924
2025-12-16	40.300	40.300	39.550	40.150	50.400	481,455
2025-12-15	40.600	40.800	40.250	40.300	50.588	335,238
2025-12-12	40.400	40.800	40.300	40.600	50.965	164,923
2025-12-11	40.150	40.500	40.000	40.300	50.588	222,662
2025-12-10	40.450	40.600	40.050	40.100	50.337	275,548
2025-12-09	41.300	41.300	40.200	40.450	50.776	373,677
2025-12-08	41.850	41.850	41.100	41.200	51.718	239,482
2025-12-05	41.750	41.900	41.300	41.900	52.597	258,668
2025-12-04	41.850	42.100	41.600	41.750	52.408	144,600
2025-12-03	42.200	42.500	41.850	41.850	52.534	237,005
2025-12-02	42.100	42.500	41.900	42.100	52.848	245,895
2025-12-01	41.450	42.950	41.450	42.100	52.848	457,429
2025-11-28	41.350	41.550	40.850	41.350	51.906	201,045
2025-11-27	41.500	41.800	41.000	41.200	51.718	185,605
2025-11-26	40.500	41.350	40.500	41.300	51.843	216,952
2025-11-25	40.800	41.150	40.350	40.500	50.839	289,065
2025-11-24	41.000	41.150	40.800	40.800	51.216	330,939
2025-11-21	41.350	41.350	40.500	40.850	51.278	493,433
2025-11-20	41.200	41.900	40.950	41.100	51.592	436,809
2025-11-19	42.150	42.200	40.750	41.050	51.529	491,989
2025-11-18	43.300	43.300	42.100	42.100	52.848	395,508
2025-11-17	44.650	44.650	43.450	43.500	54.605	253,240
2025-11-14	43.950	44.450	43.800	44.050	55.295	276,147
2025-11-13	43.800	44.500	43.600	44.150	55.421	226,233
2025-11-12	42.900	43.550	42.900	43.450	54.542	314,959
2025-11-11	42.600	43.150	42.600	42.900	53.852	353,759
2025-11-10	43.500	43.550	42.800	43.050	54.040	329,295
2025-11-07	44.500	44.500	42.550	43.550	54.668	700,912
2025-11-06	45.100	45.150	44.000	44.650	56.049	412,061
2025-11-05	45.000	45.300	43.800	45.000	56.488	288,896
2025-11-04	46.500	46.500	44.850	44.950	56.425	647,487
2025-11-03	47.550	47.550	46.100	46.100	57.869	493,363
2025-10-31	48.000	48.000	47.350	47.550	59.689	118,653
2025-10-30	48.300	48.650	47.500	47.750	59.940	164,352
2025-10-29	47.900	48.250	47.500	47.700	59.877	191,760
2025-10-28	48.050	48.450	47.500	47.850	60.065	257,317
2025-10-27	48.150	48.500	47.750	47.950	60.191	164,460
2025-10-23	48.400	48.550	48.000	48.100	60.379	149,245
2025-10-22	48.550	49.600	48.550	48.700	61.132	486,812

← NewerPage 4 of 5 · 242 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.