SuperAlloy

1563
🏛️ taiwan →
48.30
Last Update: 2025-09-30
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
2022-12-30 43.55 43.95 42.65 43.35 0.4M
2022-12-29 44.05 44.05 43.25 43.35 0.4M
2022-12-28 44.90 44.95 43.80 43.80 0.6M
2022-12-27 44.75 45.10 44.65 44.90 0.2M
2022-12-26 44.90 45.15 44.55 44.90 0.3M
2022-12-23 45.65 45.65 44.85 45.20 0.4M
2022-12-22 45.35 46.25 45.10 45.70 0.3M
2022-12-21 45.30 45.30 44.85 45.25 0.4M
2022-12-20 45.10 45.45 44.80 45.05 0.8M
2022-12-19 45.30 45.60 45.00 45.30 0.7M
2022-12-16 45.80 45.95 45.25 45.30 0.4M
2022-12-15 46.05 46.10 45.20 45.80 0.3M
2022-12-14 46.00 46.45 45.35 46.25 0.5M
2022-12-13 45.75 46.00 45.25 45.50 0.6M
2022-12-12 45.95 46.00 45.00 45.75 0.5M
2022-12-09 46.40 46.90 45.40 45.80 1.2M
2022-12-08 46.80 46.80 45.85 46.25 0.8M
2022-12-07 47.30 47.30 46.15 46.80 0.9M
2022-12-06 46.70 48.15 46.60 47.15 1.6M
2022-12-05 46.85 46.90 46.15 46.70 0.9M
2022-12-02 46.50 46.90 46.15 46.70 0.8M
2022-12-01 47.05 47.30 46.40 46.55 0.9M
2022-11-30 47.20 47.30 46.35 47.00 0.7M
2022-11-29 46.55 46.95 46.50 46.90 0.6M
2022-11-28 46.90 46.90 46.40 46.60 0.7M
2022-11-25 46.85 47.15 46.45 47.10 0.8M
2022-11-24 47.55 47.55 46.35 47.10 0.6M
2022-11-23 47.20 47.75 46.85 47.35 0.7M
2022-11-22 48.00 48.00 46.65 47.00 0.9M
2022-11-21 46.25 48.30 46.20 47.85 0.6M
2022-11-18 46.20 46.60 45.85 46.20 0.6M
2022-11-17 46.30 46.50 45.60 46.20 0.7M
2022-11-16 46.00 46.80 45.80 46.60 0.7M
2022-11-15 45.80 46.35 45.70 46.00 0.6M
2022-11-14 45.65 45.95 45.50 45.95 0.6M
2022-11-11 45.80 47.00 45.55 45.80 0.8M
2022-11-10 46.40 46.40 45.00 45.55 0.5M
2022-11-09 47.00 47.00 46.00 46.40 0.7M
2022-11-08 47.45 47.55 46.20 47.00 0.8M
2022-11-07 46.00 47.55 45.80 47.45 1.0M
2022-11-04 45.80 46.00 45.00 45.60 0.8M
2022-11-03 46.00 46.25 45.65 46.10 0.2M
2022-11-02 46.85 47.00 45.80 46.35 0.6M
2022-11-01 45.35 47.50 45.30 47.20 0.7M
2022-10-31 46.00 46.00 45.25 45.35 0.4M
2022-10-28 45.65 45.65 45.25 45.65 0.6M
2022-10-27 45.80 46.00 45.35 46.00 0.5M
2022-10-26 46.50 46.50 45.35 46.00 0.5M
2022-10-25 47.00 47.50 46.00 46.30 0.7M
2022-10-24 46.80 48.00 46.45 46.65 0.7M
2022-10-21 47.15 47.30 46.15 46.50 0.6M
2022-10-20 48.15 48.15 46.85 47.30 0.4M
2022-10-19 48.55 48.55 47.75 48.15 0.3M
2022-10-18 48.90 49.35 47.90 48.55 0.2M
2022-10-17 49.00 49.00 47.35 48.50 0.3M
2022-10-14 49.15 50.50 49.00 49.15 0.4M
2022-10-13 50.40 50.40 48.50 48.80 0.7M
2022-10-12 51.00 51.00 50.00 50.30 0.5M
2022-10-11 52.50 52.50 50.20 50.50 0.7M
2022-10-07 53.10 53.90 52.20 53.20 0.3M
2022-10-06 53.10 54.10 52.20 54.10 0.4M
2022-10-05 52.40 54.10 52.00 53.90 0.5M
2022-10-04 53.00 53.60 51.80 52.80 0.4M
2022-10-03 53.40 53.40 51.40 52.70 0.6M
2022-09-30 54.00 54.30 52.30 53.40 0.4M
2022-09-29 53.90 55.20 53.30 54.50 0.3M
2022-09-28 55.20 55.20 53.50 53.90 0.7M
2022-09-27 55.50 56.00 54.60 55.20 0.4M
2022-09-26 56.40 56.40 54.70 55.30 0.5M
2022-09-23 56.50 57.50 56.10 56.80 0.5M
2022-09-22 57.20 57.50 55.80 57.10 0.6M
2022-09-21 59.00 59.00 56.80 57.80 0.7M
2022-09-20 56.50 59.40 56.40 58.80 1.0M
2022-09-19 56.00 56.40 55.70 56.20 0.5M
2022-09-16 55.70 56.00 54.60 56.00 0.5M
2022-09-15 55.80 56.30 54.50 55.70 0.9M
2022-09-14 53.50 56.20 53.40 56.10 1.1M
2022-09-13 52.30 55.00 52.20 55.00 0.9M
2022-09-12 50.80 52.20 50.80 52.20 0.5M
2022-09-08 50.50 51.10 50.10 50.70 0.4M
2022-09-07 51.20 51.20 50.00 50.30 0.4M
2022-09-06 51.40 51.60 50.80 51.20 0.4M
2022-09-05 52.10 52.70 50.80 51.20 0.4M
2022-09-02 52.50 53.10 51.80 52.00 0.2M
2022-09-01 52.90 53.20 52.00 52.20 0.3M
2022-08-31 53.00 53.60 52.90 53.30 0.4M
2022-08-30 52.90 53.70 52.60 53.40 0.2M
2022-08-29 52.70 53.10 51.90 52.60 0.3M
2022-08-26 53.50 54.00 52.80 53.50 0.7M
2022-08-25 51.80 54.00 51.40 53.20 0.5M
2022-08-24 51.20 51.50 50.80 51.40 0.5M
2022-08-23 51.50 51.60 50.40 51.20 0.8M
2022-08-22 52.70 52.70 51.50 51.80 1.0M
2022-08-19 53.80 54.00 52.60 53.00 0.8M
2022-08-18 54.70 54.80 53.10 53.50 0.7M
2022-08-17 55.00 55.00 54.30 54.40 0.6M
2022-08-16 55.10 55.10 54.70 55.10 0.5M
2022-08-15 54.90 55.10 54.70 55.10 0.4M
2022-08-12 55.00 55.00 54.60 54.90 0.5M
2022-08-11 55.00 55.30 54.70 55.00 0.6M
2022-08-10 55.80 55.80 54.50 54.60 0.6M
2022-08-09 58.00 58.00 53.50 56.00 1.3M
2022-08-08 53.91 54.73 53.73 54.46 1.0M
2022-08-05 54.00 54.09 53.46 53.82 0.5M
2022-08-04 54.36 54.55 52.91 53.64 0.6M
2022-08-03 53.64 54.82 53.64 54.55 0.6M
2022-08-02 54.55 54.55 53.09 53.46 0.8M
2022-08-01 53.36 54.64 53.18 54.55 0.8M
2022-07-29 53.27 53.64 53.00 53.36 0.8M
2022-07-28 53.82 54.09 53.00 53.27 0.5M
2022-07-27 53.00 54.73 53.00 53.55 0.8M
2022-07-26 51.27 53.27 51.00 52.91 0.5M
2022-07-25 51.18 51.46 51.00 51.18 0.4M
2022-07-22 51.09 51.27 50.82 51.18 0.3M
2022-07-21 51.18 51.36 50.82 50.91 0.4M
2022-07-20 51.09 51.36 50.91 51.18 0.2M
2022-07-19 50.91 51.27 50.73 51.00 0.2M
2022-07-18 51.27 51.36 50.82 51.09 0.2M
2022-07-15 51.00 51.46 50.91 51.27 0.2M
2022-07-14 51.36 51.36 50.73 51.36 0.0M
2022-07-13 51.55 51.82 51.00 51.27 0.1M
2022-07-12 52.55 52.55 50.91 51.46 0.2M
2022-07-11 52.82 52.82 52.27 52.46 0.1M
2022-07-08 52.27 53.46 52.09 52.82 0.1M
2022-07-07 52.09 52.55 52.00 52.27 0.1M
2022-07-06 53.09 53.09 51.82 52.27 0.1M
2022-07-05 52.73 53.36 52.64 52.91 0.0M
2022-07-04 52.27 52.73 52.00 52.18 0.1M
2022-07-01 54.09 54.09 51.82 52.00 0.5M
2022-06-30 54.73 55.00 53.64 53.64 0.2M
2022-06-29 54.55 54.91 54.09 54.64 0.1M
2022-06-28 55.00 55.91 54.09 55.00 0.2M
2022-06-27 54.36 54.91 54.00 54.73 0.2M
2022-06-24 53.91 54.55 53.73 54.27 0.1M
2022-06-23 54.36 54.36 53.46 53.82 0.1M
2022-06-22 54.55 54.73 53.64 54.09 0.1M
2022-06-21 54.09 54.55 53.82 54.18 0.1M
2022-06-20 54.91 55.00 53.55 53.91 0.2M
2022-06-17 55.46 55.46 54.36 54.73 0.1M
2022-06-16 55.91 55.91 54.91 55.46 0.0M
2022-06-15 56.18 56.18 55.00 55.55 0.1M
2022-06-14 54.91 56.36 54.46 56.36 0.2M
2022-06-13 55.36 55.36 54.46 55.27 0.1M
2022-06-10 56.00 56.00 54.73 55.46 0.2M
2022-06-09 55.82 55.91 55.55 55.91 0.1M
2022-06-08 56.27 56.27 55.36 55.82 0.2M
2022-06-07 56.36 56.36 55.46 56.00 0.2M
2022-06-06 55.82 56.36 55.46 56.36 0.1M
2022-06-02 55.73 55.82 55.46 55.73 0.1M
2022-06-01 56.00 56.00 55.18 55.82 0.3M
2022-05-31 55.73 56.00 55.64 55.91 0.1M
2022-05-30 55.27 56.00 55.27 56.00 0.2M
2022-05-27 56.09 56.09 55.27 55.73 0.1M
2022-05-26 55.64 56.18 55.27 55.46 0.2M
2022-05-25 55.91 55.91 55.27 55.46 0.1M
2022-05-24 56.18 56.18 55.64 55.91 0.1M
2022-05-23 55.64 56.82 55.46 56.09 0.2M
2022-05-20 54.73 55.64 54.73 55.09 0.1M
2022-05-19 54.73 55.27 54.36 54.91 0.2M
2022-05-18 54.82 55.64 54.82 55.27 0.2M
2022-05-17 54.82 55.18 54.55 54.91 0.2M
2022-05-16 55.27 55.36 54.27 54.55 0.3M
2022-05-13 55.36 55.36 54.55 54.73 0.4M
2022-05-12 56.36 56.36 54.82 55.00 0.5M
2022-05-11 56.91 57.09 56.27 56.55 0.2M
2022-05-10 56.64 57.18 55.91 56.91 0.2M
2022-05-09 57.00 58.09 56.36 57.09 0.4M
2022-05-06 57.09 57.27 56.18 57.18 0.3M
2022-05-05 57.91 58.18 57.09 57.55 0.2M
2022-05-04 58.27 58.36 57.55 57.91 0.1M
2022-05-03 58.46 58.46 57.64 58.00 0.1M
2022-04-29 58.27 58.64 57.64 58.36 0.2M
2022-04-28 57.18 57.64 56.91 57.64 0.2M
2022-04-27 57.27 57.27 56.46 57.09 0.3M
2022-04-26 58.09 58.18 57.27 57.55 0.2M
2022-04-25 58.64 58.64 57.09 57.64 0.2M
2022-04-22 58.91 59.09 58.27 58.73 0.1M
2022-04-21 58.73 58.73 58.09 58.73 0.1M
2022-04-20 59.36 59.46 57.46 58.18 0.4M
2022-04-19 56.64 60.00 56.64 59.18 0.7M
2022-04-18 57.46 57.46 56.36 56.91 0.2M
2022-04-15 57.55 57.55 56.82 57.27 0.2M
2022-04-14 57.82 57.82 57.09 57.55 0.2M
2022-04-13 57.64 58.09 57.27 57.46 0.2M
2022-04-12 58.36 58.36 56.91 57.73 0.3M
2022-04-11 59.09 59.27 58.00 58.18 0.3M
2022-04-08 59.00 59.82 58.73 59.73 0.5M
2022-04-07 58.91 59.27 58.27 58.82 0.4M
2022-04-06 58.73 59.00 58.09 58.91 0.3M
2022-04-01 58.27 58.82 58.18 58.82 0.2M
2022-03-31 58.82 58.82 58.27 58.64 0.1M
2022-03-30 58.46 59.09 58.27 58.73 0.2M
2022-03-29 58.73 58.73 58.18 58.46 0.2M
2022-03-28 58.82 59.00 58.18 58.46 0.2M
2022-03-25 59.09 59.09 58.36 58.73 0.2M
2022-03-24 59.36 59.36 58.27 58.73 0.3M
2022-03-23 59.09 59.73 58.27 59.09 0.5M
2022-03-22 57.64 59.09 57.09 58.91 0.5M
2022-03-21 57.18 57.36 56.27 57.18 0.2M
2022-03-18 56.73 56.91 56.27 56.91 0.2M
2022-03-17 56.09 56.82 56.09 56.46 0.1M
2022-03-16 56.27 56.36 54.55 55.91 0.4M
2022-03-15 56.82 56.82 55.55 55.73 0.4M
2022-03-14 56.91 57.00 56.46 56.91 0.2M
2022-03-11 56.82 57.00 56.00 56.55 0.3M
2022-03-10 56.55 57.46 56.27 56.55 0.2M
2022-03-09 55.64 56.55 55.64 56.18 0.2M
2022-03-08 55.91 56.64 55.18 55.55 0.7M
2022-03-07 57.55 57.91 56.00 56.36 0.7M
2022-03-04 58.46 58.46 57.64 57.91 0.5M
2022-03-03 58.46 59.09 58.00 58.18 0.3M
2022-03-02 58.18 59.09 58.09 58.27 0.4M
2022-03-01 58.18 59.00 58.09 58.82 0.5M
2022-02-25 58.36 59.18 57.46 58.09 0.6M
2022-02-24 59.46 59.46 58.00 58.46 0.5M
2022-02-23 59.55 59.73 59.18 59.64 0.1M
2022-02-22 60.18 60.18 58.64 59.18 0.4M
2022-02-21 60.36 60.64 59.73 60.09 0.1M
2022-02-18 59.82 60.64 59.73 60.18 0.2M
2022-02-17 60.91 61.09 59.91 60.64 0.2M
2022-02-16 60.46 61.18 60.18 60.91 0.3M
2022-02-15 59.55 60.36 58.91 60.27 0.3M
2022-02-14 60.27 60.27 58.64 59.55 0.4M
2022-02-11 60.18 60.91 59.46 60.27 0.2M
2022-02-10 61.18 62.18 59.73 60.27 0.7M
2022-02-09 58.82 61.82 58.55 61.00 0.7M
2022-02-08 58.00 58.73 57.64 58.36 0.3M
2022-02-07 57.27 57.82 57.27 57.55 0.2M
2022-01-26 57.00 57.46 57.00 57.46 0.1M
2022-01-25 57.64 57.64 56.73 57.00 0.2M
2022-01-24 57.00 57.64 56.36 57.64 0.3M
2022-01-21 58.64 58.64 57.27 57.46 0.4M
2022-01-20 59.09 59.18 58.18 58.46 0.2M
2022-01-19 58.18 59.27 57.91 59.09 0.2M
2022-01-18 58.64 59.36 58.00 58.36 0.2M
2022-01-17 57.00 60.36 57.00 58.64 0.4M
2022-01-14 57.46 57.46 56.18 57.00 0.3M
2022-01-13 57.82 57.91 56.91 57.46 0.4M
2022-01-12 58.36 58.46 57.18 57.46 0.3M
2022-01-11 58.55 58.82 57.27 58.36 0.3M
2022-01-10 58.18 59.18 57.27 58.36 0.4M
2022-01-07 59.64 59.73 58.00 58.36 0.8M
2022-01-06 60.36 60.55 58.82 59.64 0.8M
2022-01-05 62.91 63.36 59.09 60.36 1.2M
2022-01-04 62.36 63.46 62.00 62.82 0.5M
2022-01-03 63.18 63.27 61.82 62.36 0.7M