SuperAlloy

1563
🏛️ taiwan →
48.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 62.82 63.00 61.36 63.00 0.7M
2021-12-29 63.18 63.46 61.18 62.82 0.7M
2021-12-28 62.09 63.18 62.00 62.91 1.2M
2021-12-27 59.36 62.09 59.18 62.09 1.5M
2021-12-24 59.55 59.55 58.46 59.18 0.4M
2021-12-23 58.00 60.27 57.82 59.55 0.7M
2021-12-22 58.64 58.82 57.82 58.27 0.5M
2021-12-21 59.55 59.73 58.18 58.64 0.5M
2021-12-20 58.91 59.46 58.18 59.36 0.5M
2021-12-17 59.82 60.27 58.27 59.09 0.9M
2021-12-16 56.27 59.91 56.27 59.82 1.6M
2021-12-15 56.09 57.91 55.64 57.91 0.9M
2021-12-14 56.00 56.27 55.27 55.73 0.7M
2021-12-13 54.55 56.27 54.55 56.00 0.7M
2021-12-10 55.18 55.27 54.27 54.55 0.4M
2021-12-09 55.09 55.46 54.64 55.00 0.3M
2021-12-08 54.73 55.18 54.55 55.00 0.3M
2021-12-07 53.36 54.73 53.36 54.73 0.5M
2021-12-06 53.55 53.64 52.91 53.36 0.2M
2021-12-03 53.55 53.64 52.91 53.27 0.2M
2021-12-02 53.18 54.00 52.73 53.27 0.2M
2021-12-01 53.55 53.55 52.64 53.00 0.1M
2021-11-30 52.55 53.82 52.55 53.55 0.3M
2021-11-29 52.27 53.09 51.64 52.36 0.3M
2021-11-26 53.73 53.91 52.27 52.82 0.4M
2021-11-25 53.82 54.09 53.46 53.73 0.2M
2021-11-24 53.73 54.00 53.46 53.73 0.2M
2021-11-23 54.64 54.64 53.09 53.73 0.6M
2021-11-22 55.55 55.91 54.36 54.64 0.5M
2021-11-19 55.00 56.09 55.00 55.55 0.7M
2021-11-18 53.82 54.91 53.46 54.73 0.9M
2021-11-17 53.18 53.82 53.00 53.64 0.4M
2021-11-16 52.91 53.18 52.27 53.00 0.6M
2021-11-15 52.55 53.00 52.18 52.91 0.3M
2021-11-12 53.09 53.36 52.09 52.27 0.5M
2021-11-11 51.09 53.09 50.64 53.09 0.7M
2021-11-10 50.36 51.09 50.18 50.91 0.4M
2021-11-09 50.18 50.91 50.00 50.46 0.3M
2021-11-08 50.64 50.64 49.82 50.09 0.2M
2021-11-05 50.00 50.64 49.82 50.46 0.2M
2021-11-04 50.18 50.82 49.91 50.18 0.2M
2021-11-03 50.18 50.18 49.27 50.00 0.3M
2021-11-02 50.82 50.82 49.82 49.91 0.3M
2021-11-01 51.46 51.82 50.27 50.73 0.3M
2021-10-29 51.64 51.64 50.82 51.46 0.1M
2021-10-28 51.55 51.73 50.73 51.36 0.1M
2021-10-27 51.36 51.82 51.09 51.55 0.2M
2021-10-26 50.00 51.64 49.64 50.55 0.4M
2021-10-25 50.18 50.18 49.18 49.55 0.4M
2021-10-22 50.36 50.73 49.64 50.00 0.2M
2021-10-21 50.91 50.91 50.18 50.64 0.2M
2021-10-20 50.82 50.82 50.27 50.82 0.1M
2021-10-19 50.00 50.82 49.73 50.82 0.2M
2021-10-18 50.27 50.27 49.73 49.82 0.1M
2021-10-15 50.46 50.55 49.91 50.18 0.2M
2021-10-14 50.64 50.91 49.91 50.46 0.1M
2021-10-13 50.18 50.91 49.91 50.18 0.3M
2021-10-12 50.46 50.64 49.82 50.09 0.2M
2021-10-08 49.82 50.46 49.18 50.09 0.3M
2021-10-07 48.82 49.73 48.82 49.64 0.1M
2021-10-06 49.46 49.55 48.36 48.73 0.2M
2021-10-05 48.64 49.36 47.27 49.18 0.2M
2021-10-04 49.91 50.00 47.82 48.36 0.5M
2021-10-01 50.27 50.27 48.91 48.91 0.5M
2021-09-30 50.18 51.09 50.18 50.64 0.2M
2021-09-29 50.91 50.91 50.00 50.18 0.3M
2021-09-28 51.18 51.18 50.55 51.09 0.0M
2021-09-27 51.46 51.46 50.55 51.18 0.2M
2021-09-24 51.36 51.55 51.00 51.27 0.1M
2021-09-23 50.91 51.36 50.73 51.18 0.1M
2021-09-22 51.36 51.46 50.46 50.82 0.2M
2021-09-17 51.82 51.82 50.91 51.82 0.1M
2021-09-16 51.82 52.00 51.18 51.55 0.3M
2021-09-15 52.73 53.64 52.36 53.27 0.5M
2021-09-14 52.27 52.82 52.09 52.73 0.4M
2021-09-13 50.82 52.36 50.73 52.27 0.5M
2021-09-10 50.09 51.36 50.00 50.64 0.2M
2021-09-09 49.82 50.36 49.64 50.00 0.3M
2021-09-08 50.73 50.73 49.73 50.00 0.2M
2021-09-07 51.27 51.36 49.91 50.46 0.4M
2021-09-06 51.64 51.91 50.73 51.09 0.4M
2021-09-03 51.55 51.82 51.18 51.64 0.2M
2021-09-02 51.73 52.00 50.73 51.46 0.3M
2021-09-01 51.46 51.82 51.18 51.64 0.2M
2021-08-31 51.73 51.82 51.36 51.73 0.1M
2021-08-30 51.82 52.00 51.46 51.64 0.3M
2021-08-27 51.64 52.55 51.00 51.91 0.2M
2021-08-26 52.09 52.09 50.64 51.36 0.3M
2021-08-25 49.64 52.46 49.27 51.82 0.4M
2021-08-24 49.82 50.00 49.09 49.64 0.3M
2021-08-23 48.91 49.82 48.73 49.46 0.3M
2021-08-20 50.00 50.00 48.46 48.73 0.7M
2021-08-19 51.82 51.82 49.36 49.36 0.5M
2021-08-18 50.91 51.82 49.46 51.46 0.3M
2021-08-17 50.91 51.46 50.46 50.91 0.2M
2021-08-16 52.00 52.00 49.82 50.73 0.6M
2021-08-13 53.82 53.82 51.73 52.00 0.6M
2021-08-12 54.18 54.36 53.46 53.73 0.4M
2021-08-11 54.09 54.64 53.64 54.00 0.5M
2021-08-10 54.00 54.46 53.64 54.00 0.3M
2021-08-09 54.55 54.82 53.73 54.27 0.6M
2021-08-06 56.09 56.64 54.09 54.55 1.5M
2021-08-05 58.46 58.46 54.27 55.82 2.2M
2021-08-04 59.09 59.27 58.46 58.82 0.4M
2021-08-03 59.46 60.18 58.64 59.09 0.4M
2021-08-02 59.09 59.91 58.64 59.82 0.3M
2021-07-30 59.18 59.27 58.27 58.73 0.3M
2021-07-29 60.00 60.00 58.36 59.09 1.0M
2021-07-28 60.46 60.55 58.73 60.46 0.7M
2021-07-27 61.09 62.09 60.46 60.73 1.0M
2021-07-26 58.27 61.18 58.27 60.73 1.3M
2021-07-23 58.18 58.46 57.64 58.46 0.3M
2021-07-22 57.91 59.18 57.82 58.09 0.6M
2021-07-21 58.00 58.18 57.36 57.46 0.6M
2021-07-20 57.91 58.18 57.36 57.82 0.4M
2021-07-19 58.00 58.36 57.73 58.00 0.4M
2021-07-16 57.82 58.36 57.73 58.27 0.3M
2021-07-15 58.00 58.27 57.64 58.18 0.3M
2021-07-14 59.18 59.64 57.82 58.00 0.5M
2021-07-13 60.18 60.73 58.36 59.09 0.7M
2021-07-12 58.64 60.27 58.18 60.18 1.1M
2021-07-09 57.46 59.64 56.82 58.64 1.2M
2021-07-08 57.55 57.73 56.73 57.00 0.4M
2021-07-07 56.91 57.46 56.73 57.46 0.3M
2021-07-06 57.82 58.00 56.55 57.18 0.7M
2021-07-05 57.55 58.09 57.27 58.00 0.7M
2021-07-02 57.82 58.09 57.09 57.64 0.4M
2021-07-01 58.36 58.36 57.18 57.36 0.3M
2021-06-30 57.46 58.46 57.00 58.27 0.5M
2021-06-29 58.27 58.36 56.82 57.09 0.3M
2021-06-28 58.36 58.36 57.82 58.00 0.3M
2021-06-25 57.09 58.91 56.91 58.00 0.9M
2021-06-24 47.64 57.36 47.64 56.55 0.4M
2021-06-23 56.18 57.27 56.09 56.82 0.5M
2021-06-22 56.18 56.82 55.91 56.09 0.5M
2021-06-21 56.73 57.18 55.91 56.18 0.5M
2021-06-18 57.73 57.73 56.73 57.00 0.4M
2021-06-17 57.27 57.73 57.09 57.46 0.5M
2021-06-16 59.27 59.36 57.64 57.82 0.5M
2021-06-15 58.36 59.27 58.36 59.27 0.7M
2021-06-11 57.18 58.82 56.73 58.36 0.9M
2021-06-10 56.36 57.27 56.36 57.00 0.5M
2021-06-09 55.73 56.36 55.18 55.91 0.4M
2021-06-08 55.18 56.00 54.55 55.00 0.4M
2021-06-07 55.46 56.18 54.64 55.00 0.7M
2021-06-04 56.64 56.73 55.46 56.18 0.4M
2021-06-03 56.46 57.46 56.27 56.55 0.5M
2021-06-02 56.18 56.55 55.73 56.18 0.4M
2021-06-01 55.36 57.18 55.36 56.91 0.3M
2021-05-31 55.82 55.91 54.73 55.46 0.7M
2021-05-28 55.55 56.36 55.36 55.82 0.4M
2021-05-27 55.64 55.64 54.73 55.09 0.3M
2021-05-26 57.18 57.46 55.27 55.82 0.5M
2021-05-25 56.27 57.36 56.18 56.82 0.4M
2021-05-24 56.09 57.46 55.46 56.36 0.4M
2021-05-21 56.36 57.55 56.18 56.73 0.3M
2021-05-20 53.64 57.55 53.64 56.18 0.7M
2021-05-19 53.46 54.64 53.18 53.82 0.4M
2021-05-18 51.55 54.00 51.55 53.82 0.8M
2021-05-17 53.18 54.09 50.64 51.27 1.1M
2021-05-14 55.82 57.46 53.64 53.64 0.8M
2021-05-13 54.36 57.27 53.46 55.73 0.6M
2021-05-12 59.82 60.27 54.36 55.46 1.8M
2021-05-11 63.27 63.27 59.73 60.27 0.8M
2021-05-10 63.46 63.55 62.55 63.00 0.5M
2021-05-07 61.18 62.36 60.46 62.27 0.4M
2021-05-06 61.18 61.18 60.46 60.64 0.3M
2021-05-05 59.82 61.36 59.36 60.46 0.5M
2021-05-04 63.55 63.55 59.09 60.46 1.2M
2021-05-03 64.09 64.55 62.55 62.91 1.0M
2021-04-29 64.91 65.18 63.73 64.27 0.8M
2021-04-28 65.55 66.18 64.82 65.09 0.8M
2021-04-27 66.64 66.64 65.18 65.46 0.7M
2021-04-26 65.55 67.27 65.55 66.46 0.9M
2021-04-23 65.55 66.00 64.73 65.36 0.7M
2021-04-22 65.46 69.36 64.55 65.36 1.3M
2021-04-21 65.55 65.82 63.91 65.46 0.8M
2021-04-20 67.09 67.18 65.55 66.09 0.8M
2021-04-19 68.00 68.09 67.00 67.09 0.5M
2021-04-16 68.00 68.27 66.91 67.27 0.7M
2021-04-15 64.73 68.64 64.73 67.46 1.4M
2021-04-14 66.82 68.18 63.18 65.46 1.7M
2021-04-13 69.09 69.91 65.91 65.91 2.2M
2021-04-12 67.64 69.55 67.27 69.36 2.7M
2021-04-09 65.36 68.55 64.55 67.18 2.7M
2021-04-08 65.82 66.36 64.09 64.91 1.7M
2021-04-07 63.09 65.73 63.09 65.64 2.5M
2021-04-06 60.73 63.18 60.46 62.82 1.6M
2021-04-01 60.09 60.73 60.00 60.64 0.4M
2021-03-31 60.73 60.91 59.46 60.09 0.8M
2021-03-30 60.46 61.09 59.82 60.73 0.8M
2021-03-29 61.36 62.64 59.09 60.18 1.3M
2021-03-26 61.00 61.91 60.73 61.09 0.8M
2021-03-25 61.36 62.00 60.27 60.73 1.3M
2021-03-24 63.18 63.64 60.18 62.00 1.5M
2021-03-23 63.00 66.55 62.73 63.64 4.1M
2021-03-22 56.55 63.27 56.55 62.73 3.9M
2021-03-19 57.36 58.18 54.82 56.73 1.9M
2021-03-18 54.00 57.55 53.64 57.55 3.2M
2021-03-17 52.91 54.00 52.73 53.91 1.1M
2021-03-16 52.00 53.09 52.00 52.91 0.7M
2021-03-15 51.91 52.00 51.36 51.82 0.3M
2021-03-12 52.82 52.91 51.46 51.82 0.6M
2021-03-11 52.73 53.09 52.46 52.73 0.7M
2021-03-10 50.18 52.91 50.00 52.64 1.8M
2021-03-09 50.00 50.18 49.82 50.00 0.4M
2021-03-08 50.00 50.18 49.55 49.82 0.3M
2021-03-05 49.64 49.73 48.64 49.73 0.3M
2021-03-04 49.46 50.55 49.46 49.73 0.5M
2021-03-03 50.09 50.18 49.00 49.82 0.5M
2021-03-02 50.55 51.36 49.55 49.91 0.6M
2021-02-26 51.18 51.18 49.91 50.36 0.8M
2021-02-25 53.18 53.36 50.91 51.18 1.0M
2021-02-24 52.73 53.46 52.46 52.55 1.3M
2021-02-23 52.73 54.00 50.91 52.36 1.9M
2021-02-22 49.55 54.00 49.55 53.36 2.3M
2021-02-19 49.09 49.55 49.09 49.55 0.3M
2021-02-18 48.91 49.73 48.46 49.46 0.6M
2021-02-17 47.82 49.27 47.82 48.55 0.5M
2021-02-05 47.55 47.91 47.09 47.64 0.4M
2021-02-04 47.73 47.82 47.46 47.64 0.2M
2021-02-03 47.82 48.00 47.27 47.64 0.3M
2021-02-02 47.91 48.00 47.09 47.55 0.6M
2021-02-01 48.18 48.18 47.55 47.82 0.3M
2021-01-29 48.27 48.36 48.00 48.18 0.2M
2021-01-28 48.64 48.91 48.00 48.27 0.3M
2021-01-27 48.18 49.55 48.18 49.00 0.5M
2021-01-26 48.27 48.46 47.91 48.18 0.3M
2021-01-25 49.46 49.46 48.00 48.36 0.7M
2021-01-22 48.91 50.46 48.73 49.27 0.5M
2021-01-21 48.55 48.73 48.27 48.73 0.4M
2021-01-20 49.09 49.64 48.46 48.46 0.5M
2021-01-19 48.82 50.00 48.55 48.91 0.8M
2021-01-18 48.64 49.27 48.46 48.82 0.5M
2021-01-15 50.09 50.18 48.73 49.09 0.6M
2021-01-14 50.09 50.27 49.73 49.91 0.3M
2021-01-13 50.46 50.64 50.00 50.18 0.5M
2021-01-12 49.82 51.36 49.82 50.46 0.8M
2021-01-11 50.36 50.64 49.73 49.82 0.4M
2021-01-08 49.55 51.18 49.36 50.18 1.0M
2021-01-07 49.46 50.00 48.91 49.00 0.6M
2021-01-06 49.27 50.18 49.00 49.73 1.0M
2021-01-05 48.36 49.73 48.00 49.18 0.5M
2021-01-04 47.73 48.36 47.73 48.09 0.3M