SuperAlloy Industrial Co., Ltd. (TPE:1563)
Taiwan
· Delayed Price · Currency is TWD 41.05
+0.45 (1.11%)
Mar 10, 2026, 12:55 PM CST
SuperAlloy Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.80 | 42.05 | 40.40 | 40.60 | 40.60 | -5.58% | 735,680 |
| Mar 6, 2026 | 41.95 | 43.25 | 41.90 | 43.00 | 43.00 | -0.35% | 338,004 |
| Mar 5, 2026 | 43.85 | 43.90 | 42.40 | 43.15 | 43.15 | 0.58% | 476,645 |
| Mar 4, 2026 | 44.85 | 44.85 | 42.90 | 42.90 | 42.90 | -4.35% | 1,018,064 |
| Mar 3, 2026 | 44.55 | 45.30 | 44.10 | 44.85 | 44.85 | 3.22% | 732,775 |
| Mar 2, 2026 | 43.20 | 43.95 | 43.15 | 43.45 | 43.45 | -0.57% | 601,116 |
| Feb 26, 2026 | 44.25 | 44.25 | 43.60 | 43.70 | 43.70 | -0.34% | 467,722 |
| Feb 25, 2026 | 44.90 | 44.90 | 43.55 | 43.85 | 43.85 | -2.34% | 736,395 |
| Feb 24, 2026 | 46.25 | 46.50 | 44.80 | 44.90 | 44.90 | -2.92% | 622,624 |
| Feb 23, 2026 | 45.75 | 46.75 | 45.75 | 46.25 | 46.25 | 1.09% | 390,100 |
| Feb 11, 2026 | 46.70 | 46.75 | 45.40 | 45.75 | 45.75 | -2.03% | 547,608 |
| Feb 10, 2026 | 45.45 | 47.05 | 45.45 | 46.70 | 46.70 | 4.01% | 575,518 |
| Feb 9, 2026 | 45.25 | 45.25 | 44.55 | 44.90 | 44.90 | 0.22% | 331,688 |
| Feb 6, 2026 | 45.30 | 45.30 | 44.30 | 44.80 | 44.80 | -1.75% | 278,999 |
| Feb 5, 2026 | 45.45 | 45.80 | 45.40 | 45.60 | 45.60 | 0.33% | 295,178 |
| Feb 4, 2026 | 45.35 | 46.25 | 45.30 | 45.45 | 45.45 | -0.66% | 380,444 |
| Feb 3, 2026 | 46.20 | 46.20 | 45.45 | 45.75 | 45.75 | 0.44% | 374,963 |
| Feb 2, 2026 | 46.00 | 46.00 | 45.15 | 45.55 | 45.55 | -0.98% | 254,506 |
| Jan 30, 2026 | 46.40 | 46.40 | 45.20 | 46.00 | 46.00 | -1.71% | 407,694 |
| Jan 29, 2026 | 47.00 | 47.00 | 46.10 | 46.80 | 46.80 | - | 396,147 |
| Jan 28, 2026 | 48.20 | 48.40 | 46.60 | 46.80 | 46.80 | -2.40% | 810,717 |
| Jan 27, 2026 | 49.25 | 49.50 | 47.95 | 47.95 | 47.95 | -2.14% | 646,594 |
| Jan 26, 2026 | 48.55 | 49.30 | 48.55 | 49.00 | 49.00 | 1.55% | 620,242 |
| Jan 23, 2026 | 48.70 | 49.05 | 48.15 | 48.25 | 48.25 | - | 565,505 |
| Jan 22, 2026 | 47.65 | 48.95 | 47.65 | 48.25 | 48.25 | 1.47% | 589,156 |
| Jan 21, 2026 | 47.95 | 48.15 | 47.50 | 47.55 | 47.55 | -0.63% | 526,056 |
| Jan 20, 2026 | 48.10 | 48.10 | 47.55 | 47.85 | 47.85 | -0.31% | 486,855 |
| Jan 19, 2026 | 48.80 | 48.85 | 47.95 | 48.00 | 48.00 | -1.64% | 633,835 |
| Jan 16, 2026 | 48.35 | 50.90 | 47.35 | 48.80 | 48.80 | 1.67% | 1,617,162 |
| Jan 15, 2026 | 47.20 | 48.35 | 46.95 | 48.00 | 48.00 | 1.69% | 535,203 |
| Jan 14, 2026 | 46.80 | 47.30 | 46.70 | 47.20 | 47.20 | 1.07% | 334,647 |
| Jan 13, 2026 | 46.35 | 46.75 | 45.80 | 46.70 | 46.70 | 0.76% | 428,904 |
| Jan 12, 2026 | 47.70 | 47.70 | 46.10 | 46.35 | 46.35 | -2.83% | 765,705 |
| Jan 9, 2026 | 47.40 | 47.85 | 46.65 | 47.70 | 47.70 | -1.45% | 1,272,008 |
| Jan 8, 2026 | 48.10 | 48.55 | 47.35 | 48.40 | 48.40 | 0.21% | 567,229 |
| Jan 7, 2026 | 48.05 | 48.35 | 47.90 | 48.30 | 48.30 | 0.73% | 446,874 |
| Jan 6, 2026 | 47.80 | 48.35 | 47.60 | 47.95 | 47.95 | 0.42% | 564,553 |
| Jan 5, 2026 | 47.80 | 47.80 | 47.45 | 47.75 | 47.75 | - | 606,873 |
| Jan 2, 2026 | 49.00 | 49.15 | 47.50 | 47.75 | 47.75 | -2.55% | 851,965 |
| Dec 31, 2025 | 48.80 | 49.10 | 48.30 | 49.00 | 49.00 | 0.93% | 908,025 |
| Dec 30, 2025 | 48.05 | 48.70 | 47.25 | 48.55 | 48.55 | 1.04% | 765,175 |
| Dec 29, 2025 | 48.00 | 48.65 | 47.75 | 48.05 | 48.05 | 0.73% | 1,026,309 |
| Dec 26, 2025 | 47.70 | 48.95 | 47.20 | 47.70 | 47.70 | 2.69% | 1,333,325 |
| Dec 24, 2025 | 46.30 | 47.50 | 45.15 | 46.45 | 46.45 | 1.42% | 1,104,961 |
| Dec 23, 2025 | 44.10 | 46.30 | 44.05 | 45.80 | 45.80 | 2.58% | 1,658,318 |
| Dec 22, 2025 | 41.90 | 44.65 | 41.90 | 44.65 | 44.65 | 9.84% | 1,474,661 |
| Dec 19, 2025 | 40.05 | 40.65 | 40.05 | 40.65 | 40.65 | 1.50% | 188,319 |
| Dec 18, 2025 | 40.55 | 40.55 | 39.90 | 40.05 | 40.05 | -0.99% | 188,674 |
| Dec 17, 2025 | 40.15 | 40.90 | 40.15 | 40.45 | 40.45 | 0.75% | 222,924 |
| Dec 16, 2025 | 40.30 | 40.30 | 39.55 | 40.15 | 40.15 | -0.37% | 481,455 |
| Dec 15, 2025 | 40.60 | 40.80 | 40.25 | 40.30 | 40.30 | -0.74% | 335,238 |
| Dec 12, 2025 | 40.40 | 40.80 | 40.30 | 40.60 | 40.60 | 0.74% | 164,923 |
| Dec 11, 2025 | 40.15 | 40.50 | 40.00 | 40.30 | 40.30 | 0.50% | 222,662 |
| Dec 10, 2025 | 40.45 | 40.60 | 40.05 | 40.10 | 40.10 | -0.87% | 275,548 |
| Dec 9, 2025 | 41.30 | 41.30 | 40.20 | 40.45 | 40.45 | -1.82% | 373,677 |
| Dec 8, 2025 | 41.85 | 41.85 | 41.10 | 41.20 | 41.20 | -1.67% | 239,482 |
| Dec 5, 2025 | 41.75 | 41.90 | 41.30 | 41.90 | 41.90 | 0.36% | 258,668 |
| Dec 4, 2025 | 41.85 | 42.10 | 41.60 | 41.75 | 41.75 | -0.24% | 144,600 |
| Dec 3, 2025 | 42.20 | 42.50 | 41.85 | 41.85 | 41.85 | -0.59% | 237,005 |
| Dec 2, 2025 | 42.10 | 42.50 | 41.90 | 42.10 | 42.10 | - | 245,895 |
| Dec 1, 2025 | 41.45 | 42.95 | 41.45 | 42.10 | 42.10 | 1.81% | 457,429 |
| Nov 28, 2025 | 41.35 | 41.55 | 40.85 | 41.35 | 41.35 | 0.36% | 201,045 |
| Nov 27, 2025 | 41.50 | 41.80 | 41.00 | 41.20 | 41.20 | -0.24% | 185,605 |
| Nov 26, 2025 | 40.50 | 41.35 | 40.50 | 41.30 | 41.30 | 1.98% | 216,952 |
| Nov 25, 2025 | 40.80 | 41.15 | 40.35 | 40.50 | 40.50 | -0.74% | 289,065 |
| Nov 24, 2025 | 41.00 | 41.15 | 40.80 | 40.80 | 40.80 | -0.12% | 330,939 |
| Nov 21, 2025 | 41.35 | 41.35 | 40.50 | 40.85 | 40.85 | -0.61% | 493,433 |
| Nov 20, 2025 | 41.20 | 41.90 | 40.95 | 41.10 | 41.10 | 0.12% | 436,809 |
| Nov 19, 2025 | 42.15 | 42.20 | 40.75 | 41.05 | 41.05 | -2.49% | 491,989 |
| Nov 18, 2025 | 43.30 | 43.30 | 42.10 | 42.10 | 42.10 | -3.22% | 395,508 |
| Nov 17, 2025 | 44.65 | 44.65 | 43.45 | 43.50 | 43.50 | -1.25% | 253,240 |
| Nov 14, 2025 | 43.95 | 44.45 | 43.80 | 44.05 | 44.05 | -0.23% | 276,147 |
| Nov 13, 2025 | 43.80 | 44.50 | 43.60 | 44.15 | 44.15 | 1.61% | 226,233 |
| Nov 12, 2025 | 42.90 | 43.55 | 42.90 | 43.45 | 43.45 | 1.28% | 314,959 |
| Nov 11, 2025 | 42.60 | 43.15 | 42.60 | 42.90 | 42.90 | -0.35% | 352,759 |
| Nov 10, 2025 | 43.50 | 43.55 | 42.80 | 43.05 | 43.05 | -1.15% | 329,295 |
| Nov 7, 2025 | 44.50 | 44.50 | 42.55 | 43.55 | 43.55 | -2.46% | 700,912 |
| Nov 6, 2025 | 45.10 | 45.15 | 44.00 | 44.65 | 44.65 | -0.78% | 412,061 |
| Nov 5, 2025 | 45.00 | 45.30 | 43.80 | 45.00 | 45.00 | 0.11% | 288,896 |
| Nov 4, 2025 | 46.50 | 46.50 | 44.85 | 44.95 | 44.95 | -2.49% | 647,487 |
| Nov 3, 2025 | 47.55 | 47.55 | 46.10 | 46.10 | 46.10 | -3.05% | 493,363 |
| Oct 31, 2025 | 48.00 | 48.00 | 47.35 | 47.55 | 47.55 | -0.42% | 118,653 |
| Oct 30, 2025 | 48.30 | 48.65 | 47.50 | 47.75 | 47.75 | 0.10% | 164,352 |
| Oct 29, 2025 | 47.90 | 48.25 | 47.50 | 47.70 | 47.70 | -0.31% | 191,760 |
| Oct 28, 2025 | 48.05 | 48.45 | 47.50 | 47.85 | 47.85 | -0.21% | 257,317 |
| Oct 27, 2025 | 48.15 | 48.50 | 47.75 | 47.95 | 47.95 | -0.31% | 164,460 |
| Oct 23, 2025 | 48.40 | 48.55 | 48.00 | 48.10 | 48.10 | -1.23% | 149,245 |
| Oct 22, 2025 | 48.55 | 49.60 | 48.55 | 48.70 | 48.70 | 0.62% | 486,812 |
| Oct 21, 2025 | 47.15 | 49.00 | 46.90 | 48.40 | 48.40 | 4.09% | 658,953 |
| Oct 20, 2025 | 46.80 | 46.80 | 46.30 | 46.50 | 46.50 | -0.53% | 161,251 |
| Oct 17, 2025 | 46.30 | 47.20 | 46.30 | 46.75 | 46.75 | 0.21% | 220,218 |
| Oct 16, 2025 | 46.00 | 46.90 | 46.00 | 46.65 | 46.65 | 2.30% | 264,268 |
| Oct 15, 2025 | 46.00 | 46.45 | 45.45 | 45.60 | 45.60 | -0.87% | 271,834 |
| Oct 14, 2025 | 46.40 | 46.95 | 45.80 | 46.00 | 46.00 | 0.33% | 484,951 |
| Oct 13, 2025 | 45.75 | 46.00 | 44.60 | 45.85 | 45.85 | -0.86% | 381,805 |
| Oct 9, 2025 | 46.90 | 47.00 | 46.10 | 46.25 | 46.25 | -1.18% | 638,670 |
| Oct 8, 2025 | 47.00 | 47.00 | 46.55 | 46.80 | 46.80 | -0.43% | 284,363 |
| Oct 7, 2025 | 46.90 | 47.50 | 46.75 | 47.00 | 47.00 | -0.21% | 432,543 |
| Oct 3, 2025 | 47.70 | 47.80 | 47.10 | 47.10 | 47.10 | -1.67% | 437,824 |
| Oct 2, 2025 | 48.20 | 48.40 | 47.50 | 47.90 | 47.90 | -0.62% | 529,915 |