SuperAlloy Industrial Co., Ltd. (TPE:1563)
Taiwan · Delayed Price · Currency is TWD 49.05
-0.80 (-1.60%)
Sep 9, 2025, 1:30 PM CST
SuperAlloy Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50.60 | 50.90 | 49.65 | 49.85 | 49.85 | -0.70% | 212,694 |
| Sep 5, 2025 | 50.30 | 50.30 | 49.70 | 50.20 | 50.20 | 0.40% | 276,416 |
| Sep 4, 2025 | 50.20 | 50.50 | 49.90 | 50.00 | 50.00 | 0.91% | 325,658 |
| Sep 3, 2025 | 48.90 | 50.70 | 48.90 | 49.55 | 49.55 | 1.12% | 310,668 |
| Sep 2, 2025 | 48.80 | 49.55 | 48.50 | 49.00 | 49.00 | 0.51% | 186,091 |
| Sep 1, 2025 | 49.30 | 49.60 | 48.55 | 48.75 | 48.75 | -1.12% | 249,927 |
| Aug 29, 2025 | 50.40 | 50.40 | 49.30 | 49.30 | 49.30 | -1.10% | 188,792 |
| Aug 28, 2025 | 49.90 | 50.50 | 49.80 | 49.85 | 49.85 | -0.20% | 224,956 |
| Aug 27, 2025 | 49.20 | 50.20 | 49.20 | 49.95 | 49.95 | 1.11% | 270,581 |
| Aug 26, 2025 | 49.60 | 49.60 | 49.05 | 49.40 | 49.40 | -0.20% | 154,562 |
| Aug 25, 2025 | 48.80 | 50.20 | 48.80 | 49.50 | 49.50 | 2.27% | 362,796 |
| Aug 22, 2025 | 48.30 | 48.85 | 48.15 | 48.40 | 48.40 | -0.10% | 208,946 |
| Aug 21, 2025 | 47.85 | 48.70 | 47.85 | 48.45 | 48.45 | 0.52% | 307,884 |
| Aug 20, 2025 | 48.95 | 48.95 | 48.00 | 48.20 | 48.20 | -0.92% | 443,579 |
| Aug 19, 2025 | 49.50 | 49.50 | 48.15 | 48.65 | 48.65 | -1.72% | 719,410 |
| Aug 18, 2025 | 50.00 | 50.50 | 49.30 | 49.50 | 49.50 | -1.00% | 618,502 |
| Aug 15, 2025 | 50.60 | 50.90 | 49.90 | 50.00 | 50.00 | -1.19% | 481,654 |
| Aug 14, 2025 | 51.30 | 51.50 | 50.60 | 50.60 | 50.60 | 0.40% | 295,915 |
| Aug 13, 2025 | 50.40 | 51.10 | 50.40 | 50.40 | 50.40 | - | 295,962 |
| Aug 12, 2025 | 51.00 | 51.00 | 50.00 | 50.40 | 50.40 | -1.95% | 478,614 |
| Aug 11, 2025 | 51.70 | 51.70 | 50.70 | 51.40 | 49.13 | -1.15% | 537,079 |
| Aug 8, 2025 | 52.00 | 52.70 | 51.70 | 52.00 | 49.70 | - | 463,199 |
| Aug 7, 2025 | 52.50 | 54.00 | 51.60 | 52.00 | 49.70 | -0.95% | 629,593 |
| Aug 6, 2025 | 53.70 | 54.00 | 52.20 | 52.50 | 50.18 | -4.02% | 836,387 |
| Aug 5, 2025 | 55.00 | 55.60 | 54.70 | 54.70 | 52.28 | -0.18% | 379,707 |
| Aug 4, 2025 | 53.70 | 54.90 | 53.40 | 54.80 | 52.38 | 0.92% | 258,011 |
| Aug 1, 2025 | 53.60 | 54.60 | 53.10 | 54.30 | 51.90 | - | 134,743 |
| Jul 31, 2025 | 55.00 | 55.00 | 54.00 | 54.30 | 51.90 | -1.45% | 227,071 |
| Jul 30, 2025 | 54.40 | 55.20 | 54.30 | 55.10 | 52.67 | 1.47% | 323,707 |
| Jul 29, 2025 | 54.50 | 54.80 | 54.00 | 54.30 | 51.90 | - | 275,140 |
| Jul 28, 2025 | 54.60 | 54.60 | 54.00 | 54.30 | 51.90 | -0.18% | 165,962 |
| Jul 25, 2025 | 54.60 | 55.00 | 54.10 | 54.40 | 52.00 | 0.74% | 268,373 |
| Jul 24, 2025 | 53.70 | 54.40 | 53.40 | 54.00 | 51.62 | 0.75% | 248,479 |
| Jul 23, 2025 | 52.90 | 53.80 | 52.70 | 53.60 | 51.23 | 2.68% | 409,373 |
| Jul 22, 2025 | 53.80 | 53.80 | 52.00 | 52.20 | 49.90 | -1.51% | 236,069 |
| Jul 21, 2025 | 52.80 | 53.40 | 52.50 | 53.00 | 50.66 | 0.57% | 136,813 |
| Jul 18, 2025 | 53.30 | 53.60 | 52.70 | 52.70 | 50.37 | -0.57% | 100,890 |
| Jul 17, 2025 | 52.70 | 53.20 | 52.60 | 53.00 | 50.66 | 0.95% | 154,613 |
| Jul 16, 2025 | 52.60 | 53.20 | 51.80 | 52.50 | 50.18 | -0.19% | 173,793 |
| Jul 15, 2025 | 52.30 | 52.90 | 52.30 | 52.60 | 50.28 | 0.38% | 88,056 |
| Jul 14, 2025 | 53.00 | 53.10 | 52.30 | 52.40 | 50.09 | -1.13% | 173,434 |
| Jul 11, 2025 | 52.50 | 53.10 | 52.50 | 53.00 | 50.66 | 1.73% | 90,635 |
| Jul 10, 2025 | 51.90 | 52.20 | 51.80 | 52.10 | 49.80 | -0.19% | 107,365 |
| Jul 9, 2025 | 51.70 | 52.50 | 51.50 | 52.20 | 49.90 | 1.16% | 99,297 |
| Jul 8, 2025 | 51.90 | 51.90 | 51.00 | 51.60 | 49.32 | -0.58% | 181,171 |
| Jul 7, 2025 | 52.60 | 52.60 | 51.60 | 51.90 | 49.61 | -1.33% | 126,669 |
| Jul 4, 2025 | 54.40 | 54.40 | 52.50 | 52.60 | 50.28 | -2.05% | 213,612 |
| Jul 3, 2025 | 53.60 | 54.00 | 53.50 | 53.70 | 51.33 | 0.94% | 124,150 |
| Jul 2, 2025 | 52.80 | 53.40 | 52.80 | 53.20 | 50.85 | 0.95% | 93,292 |
| Jul 1, 2025 | 52.90 | 53.70 | 52.70 | 52.70 | 50.37 | -0.38% | 190,144 |