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
2023-12-29 79.00 79.30 78.00 78.70 0.5M
2023-12-28 79.20 80.00 78.40 78.50 0.9M
2023-12-27 76.10 79.80 76.10 78.80 1.5M
2023-12-26 76.00 76.60 75.30 76.10 1.2M
2023-12-25 77.00 77.70 75.80 75.90 1.4M
2023-12-22 78.30 78.80 75.70 77.30 1.9M
2023-12-21 79.40 79.40 78.20 78.20 0.9M
2023-12-20 79.30 79.90 79.00 79.50 0.7M
2023-12-19 79.20 80.10 78.80 79.30 1.4M
2023-12-18 78.70 79.30 78.30 79.20 0.9M
2023-12-15 78.80 79.60 78.20 78.40 1.0M
2023-12-14 79.50 79.50 78.10 78.60 1.1M
2023-12-13 78.70 80.20 78.30 78.70 1.9M
2023-12-12 79.80 80.50 77.80 78.70 1.5M
2023-12-11 77.90 82.80 76.70 79.30 2.6M
2023-12-08 77.10 80.50 76.70 77.30 3.2M
2023-12-07 79.60 82.50 76.50 78.10 6.7M
2023-12-06 76.20 79.70 76.20 79.60 3.6M
2023-12-05 74.70 78.00 73.20 76.50 6.0M
2023-12-04 70.90 74.80 70.60 74.70 4.8M
2023-12-01 69.50 71.30 68.70 70.80 4.0M
2023-11-30 65.50 69.70 65.20 69.50 5.6M
2023-11-29 63.00 65.40 62.90 65.30 3.1M
2023-11-28 63.50 63.50 62.00 63.00 1.1M
2023-11-27 62.40 63.60 61.30 63.30 1.5M
2023-11-24 62.50 62.60 61.40 62.30 1.0M
2023-11-23 62.50 63.70 61.80 62.50 1.2M
2023-11-22 62.30 63.50 61.90 63.30 0.5M
2023-11-21 62.40 62.60 61.60 62.30 1.1M
2023-11-20 63.70 63.70 61.80 62.40 1.0M
2023-11-17 63.00 63.70 61.80 63.70 1.2M
2023-11-16 64.40 64.40 62.60 63.00 1.1M
2023-11-15 65.20 65.80 62.80 64.20 1.6M
2023-11-14 63.60 65.90 63.60 65.20 2.4M
2023-11-13 63.30 64.20 62.90 63.30 1.6M
2023-11-10 63.10 63.40 62.40 63.10 1.0M
2023-11-09 62.00 63.30 61.60 63.10 1.3M
2023-11-08 61.20 61.90 60.50 61.90 0.4M
2023-11-07 61.40 61.40 60.60 61.20 0.2M
2023-11-06 61.20 61.50 60.60 61.40 0.3M
2023-11-03 61.40 61.40 60.30 61.00 0.2M
2023-11-02 61.10 61.50 60.70 61.30 0.2M
2023-11-01 61.00 61.20 60.40 61.10 0.2M
2023-10-31 61.50 61.80 60.50 60.90 0.4M
2023-10-30 61.70 61.70 61.00 61.40 0.2M
2023-10-27 61.80 61.90 60.80 61.60 0.2M
2023-10-26 61.10 61.80 60.80 61.80 0.3M
2023-10-25 61.90 62.00 60.20 62.00 0.2M
2023-10-24 60.70 61.80 59.80 61.30 0.5M
2023-10-23 60.50 61.20 60.10 60.70 0.3M
2023-10-20 61.00 61.00 59.90 60.40 0.4M
2023-10-19 61.00 61.10 60.40 60.90 0.4M
2023-10-18 62.50 62.50 60.60 61.00 0.7M
2023-10-17 62.30 63.00 62.00 62.00 0.4M
2023-10-16 63.00 63.10 61.80 62.30 0.4M
2023-10-13 62.40 63.70 61.40 63.00 0.8M
2023-10-12 62.60 63.00 61.40 62.40 0.5M
2023-10-11 64.00 64.90 60.90 62.60 1.6M
2023-10-06 61.20 63.50 60.90 63.50 1.6M
2023-10-05 60.80 61.20 60.30 61.20 0.5M
2023-10-04 60.60 60.80 59.50 60.80 0.4M
2023-10-03 61.00 61.20 59.90 60.60 0.4M
2023-10-02 58.40 61.20 58.00 61.00 0.7M
2023-09-28 58.50 58.80 57.90 58.50 0.2M
2023-09-27 58.80 58.80 57.80 58.80 0.2M
2023-09-26 58.50 58.90 58.00 58.80 0.2M
2023-09-25 59.00 59.20 58.00 58.80 0.3M
2023-09-22 59.20 59.20 58.10 58.80 0.2M
2023-09-21 60.20 60.20 58.80 58.90 0.5M
2023-09-20 60.30 60.30 59.70 60.10 0.3M
2023-09-19 60.20 60.60 59.50 60.30 0.3M
2023-09-18 60.60 60.60 59.80 60.10 0.2M
2023-09-15 60.40 61.20 60.00 60.70 0.3M
2023-09-14 60.50 61.50 60.00 60.90 0.3M
2023-09-13 59.60 61.50 59.00 60.50 0.7M
2023-09-12 57.60 60.20 57.50 60.00 0.8M
2023-09-11 56.90 57.90 56.70 57.90 0.4M
2023-09-08 57.00 57.00 56.30 56.60 0.2M
2023-09-07 57.30 57.30 56.60 57.30 0.2M
2023-09-06 57.60 57.60 56.70 57.20 0.3M
2023-09-05 57.10 57.60 56.80 57.60 0.2M
2023-09-04 57.70 57.80 57.20 57.60 0.3M
2023-09-01 58.20 58.20 57.30 58.00 0.3M
2023-08-31 58.20 58.30 57.80 58.10 0.1M
2023-08-30 58.20 58.30 57.70 58.20 0.3M
2023-08-29 58.30 58.30 56.50 58.00 0.5M
2023-08-28 58.80 59.00 58.30 58.80 0.5M
2023-08-25 59.20 59.30 58.30 58.80 0.3M
2023-08-24 59.40 59.50 58.70 59.20 0.3M
2023-08-23 60.10 60.10 58.40 58.90 0.2M
2023-08-22 60.50 60.90 59.40 59.90 0.6M
2023-08-21 59.10 60.50 58.70 60.30 0.4M
2023-08-18 59.10 59.10 58.20 58.80 0.2M
2023-08-17 58.50 59.10 57.80 59.10 0.3M
2023-08-16 58.20 58.50 57.30 58.50 0.3M
2023-08-15 57.80 58.20 57.50 58.20 0.3M
2023-08-14 59.00 59.00 57.30 57.80 0.6M
2023-08-11 59.50 59.80 58.60 59.00 0.4M
2023-08-10 60.00 60.00 58.30 59.00 0.5M
2023-08-09 60.80 61.00 59.70 59.90 0.5M
2023-08-08 59.20 61.00 58.90 61.00 0.7M
2023-08-07 59.20 59.50 58.60 58.90 0.5M
2023-08-04 60.10 60.10 59.00 59.30 0.7M
2023-08-02 60.60 60.80 59.60 60.10 1.1M
2023-08-01 61.20 61.20 60.50 60.90 0.5M
2023-07-31 61.20 61.40 60.70 61.00 0.5M
2023-07-28 61.20 61.30 60.80 61.20 0.4M
2023-07-27 61.10 61.30 60.90 61.20 0.3M
2023-07-26 60.70 61.10 60.60 60.70 0.3M
2023-07-25 60.90 61.20 60.50 60.90 0.4M
2023-07-24 61.30 61.30 60.70 60.90 0.3M
2023-07-21 61.50 61.80 60.80 61.30 0.8M
2023-07-20 61.70 61.80 61.40 61.80 0.3M
2023-07-19 61.60 62.00 61.40 61.80 0.3M
2023-07-18 62.00 62.10 61.30 61.70 0.5M
2023-07-17 62.70 62.70 61.70 62.00 0.7M
2023-07-14 62.90 63.00 61.70 62.40 0.7M
2023-07-13 63.90 63.90 62.50 62.90 0.9M
2023-07-12 63.70 64.20 63.20 63.70 0.3M
2023-07-11 64.10 64.20 63.20 63.60 0.4M
2023-07-10 64.50 64.70 63.40 63.50 0.5M
2023-07-07 64.20 64.50 63.30 64.00 0.5M
2023-07-06 65.00 65.20 64.20 64.80 0.5M
2023-07-05 65.10 65.40 64.60 65.00 0.3M
2023-07-04 65.50 65.90 65.00 65.40 0.6M
2023-07-03 64.00 65.80 63.60 65.20 0.6M
2023-06-30 64.70 64.70 63.70 63.90 0.6M
2023-06-29 64.90 64.90 64.30 64.40 0.2M
2023-06-28 65.90 65.90 64.20 64.80 0.6M
2023-06-27 64.20 66.70 64.20 65.00 2.4M
2023-06-26 63.20 64.20 63.00 64.10 0.4M
2023-06-21 63.70 64.00 63.20 63.40 0.4M
2023-06-20 63.60 64.00 63.20 63.70 0.3M
2023-06-19 64.80 64.80 63.20 63.80 0.5M
2023-06-16 64.40 64.80 63.90 64.30 0.6M
2023-06-15 63.60 64.20 63.00 64.20 0.4M
2023-06-14 64.30 64.50 63.40 63.70 0.5M
2023-06-13 64.70 65.00 63.60 64.20 0.8M
2023-06-12 65.00 65.10 64.10 64.40 0.8M
2023-06-09 63.90 66.00 63.90 64.90 1.1M
2023-06-08 64.20 64.60 62.90 63.60 0.9M
2023-06-07 63.40 64.20 63.00 64.20 0.7M
2023-06-06 63.30 63.50 62.60 63.20 0.4M
2023-06-05 63.40 63.40 62.50 63.20 0.5M
2023-06-02 62.10 63.60 61.90 63.10 0.7M
2023-06-01 61.70 62.40 61.50 62.30 0.4M
2023-05-31 60.90 62.80 60.50 62.30 0.8M
2023-05-30 61.00 61.30 60.50 60.90 0.5M
2023-05-29 61.00 61.10 60.60 60.70 0.5M
2023-05-26 61.00 61.20 60.60 60.90 1.0M
2023-05-25 61.50 61.50 60.60 61.10 0.7M
2023-05-24 61.70 61.70 61.10 61.30 0.3M
2023-05-23 61.80 62.20 61.10 61.40 1.0M
2023-05-22 61.90 62.10 61.50 62.00 0.3M
2023-05-19 62.50 62.70 61.40 62.10 0.4M
2023-05-18 61.50 63.20 61.20 62.50 0.5M
2023-05-17 61.80 61.80 60.90 61.50 0.4M
2023-05-16 61.70 61.90 61.00 61.70 0.2M
2023-05-15 61.60 61.80 60.30 61.80 0.6M
2023-05-12 61.80 62.00 60.30 61.80 0.6M
2023-05-11 62.20 62.20 61.30 61.80 0.5M
2023-05-10 63.10 63.10 61.90 62.00 0.8M
2023-05-09 64.00 64.10 62.20 63.10 1.1M
2023-05-08 64.30 64.60 63.40 64.20 0.9M
2023-05-05 64.50 64.90 63.00 64.10 0.9M
2023-05-04 64.10 64.40 62.80 64.10 0.7M
2023-05-03 64.10 64.50 62.80 63.90 0.8M
2023-05-02 62.30 64.20 62.30 64.00 1.1M
2023-04-28 61.20 62.90 61.20 62.60 0.8M
2023-04-27 60.80 61.20 60.00 61.00 0.5M
2023-04-26 61.30 61.80 59.80 60.70 1.7M
2023-04-25 63.00 63.40 59.50 61.20 1.2M
2023-04-24 61.60 63.20 61.30 63.20 0.7M
2023-04-21 62.60 63.00 61.30 61.60 1.8M
2023-04-20 64.00 64.00 62.30 62.80 1.3M
2023-04-19 64.00 64.50 63.40 64.10 1.3M
2023-04-18 66.30 66.50 63.80 64.10 2.4M
2023-04-17 66.00 67.00 65.30 65.80 1.6M
2023-04-14 64.90 66.30 64.60 66.00 1.7M
2023-04-13 63.40 65.70 63.20 64.90 2.1M
2023-04-12 63.80 64.50 62.60 63.40 2.3M
2023-04-11 65.40 67.30 63.00 63.70 3.6M
2023-04-10 64.50 65.80 63.60 65.00 2.9M
2023-04-07 62.10 64.90 61.90 64.00 1.7M
2023-04-06 61.70 62.60 61.10 62.10 1.8M
2023-03-31 60.20 61.80 60.00 61.70 3.0M
2023-03-30 58.40 60.20 58.10 60.20 2.3M
2023-03-29 58.30 58.50 57.60 58.10 1.0M
2023-03-28 58.60 59.10 57.00 57.90 1.3M
2023-03-27 57.60 58.90 57.60 58.50 2.1M
2023-03-24 55.30 58.10 55.10 57.60 1.2M
2023-03-23 54.80 55.30 54.70 55.10 0.4M
2023-03-22 55.40 55.60 54.40 55.10 0.5M
2023-03-21 55.70 56.50 54.40 54.80 0.8M
2023-03-20 56.00 56.40 54.80 55.30 0.5M
2023-03-17 54.70 56.50 54.70 56.00 0.7M
2023-03-16 56.40 56.40 53.80 54.40 1.1M
2023-03-15 55.50 57.00 55.30 56.40 0.6M
2023-03-14 56.00 56.20 55.00 55.30 0.5M
2023-03-13 56.10 56.70 53.80 56.40 1.6M
2023-03-10 58.40 58.40 56.10 56.40 1.7M
2023-03-09 59.50 60.50 58.10 58.20 1.4M
2023-03-08 59.20 59.90 58.20 59.30 1.7M
2023-03-07 56.70 59.20 56.70 59.00 1.7M
2023-03-06 57.20 58.00 55.80 56.80 1.1M
2023-03-03 56.50 57.80 56.50 57.20 1.3M
2023-03-02 54.00 56.50 54.00 56.50 1.7M
2023-03-01 53.00 54.70 52.70 54.10 0.7M
2023-02-24 53.20 53.20 52.60 53.10 0.5M
2023-02-23 52.80 53.40 52.60 53.20 0.5M
2023-02-22 53.80 53.90 52.70 52.90 0.9M
2023-02-21 54.70 55.00 53.90 54.40 0.6M
2023-02-20 53.20 54.70 53.00 54.50 0.9M
2023-02-17 53.20 53.40 52.40 53.20 0.7M
2023-02-16 53.20 53.70 52.60 53.40 0.8M
2023-02-15 50.50 53.20 50.40 52.80 1.7M
2023-02-14 50.20 50.90 49.80 50.80 0.5M
2023-02-13 50.70 51.20 49.25 50.30 0.9M
2023-02-10 51.00 52.40 49.60 50.60 1.3M
2023-02-09 47.60 51.00 47.30 50.80 1.6M
2023-02-08 47.75 47.90 47.25 47.60 0.4M
2023-02-07 47.00 48.10 46.75 47.45 0.5M
2023-02-06 47.85 48.05 46.70 47.05 0.7M
2023-02-03 48.00 49.00 47.85 47.95 0.6M
2023-02-02 49.00 49.05 47.15 48.30 1.0M
2023-02-01 46.15 48.50 45.80 48.40 1.5M
2023-01-31 43.70 46.00 43.70 46.00 0.8M
2023-01-30 43.65 44.20 43.35 43.70 0.7M
2023-01-17 43.10 43.65 42.95 43.60 0.3M
2023-01-16 43.10 43.55 42.90 43.15 0.3M
2023-01-13 43.50 43.50 42.80 43.50 0.3M
2023-01-12 43.30 43.60 42.85 43.25 0.3M
2023-01-11 43.60 43.65 42.95 43.45 0.3M
2023-01-10 43.60 43.65 43.00 43.60 0.3M
2023-01-09 43.60 43.75 42.60 43.50 0.3M
2023-01-06 43.45 43.60 42.50 43.50 0.3M
2023-01-05 44.20 44.20 42.85 43.15 0.3M
2023-01-04 42.70 44.75 42.40 44.15 0.3M
2023-01-03 43.25 43.45 42.65 42.70 0.3M