Supreme Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 77.900 | 79.100 | 77.600 | 78.800 | 78.800 | 5,762,138 |
| 2024-08-01 | 78.400 | 79.800 | 78.400 | 79.600 | 79.600 | 4,853,465 |
| 2024-07-31 | 77.200 | 77.800 | 76.200 | 77.700 | 77.700 | 4,514,640 |
| 2024-07-30 | 77.000 | 77.300 | 74.800 | 77.200 | 77.200 | 6,020,727 |
| 2024-07-29 | 79.800 | 80.100 | 77.000 | 77.000 | 77.000 | 5,164,344 |
| 2024-07-26 | 78.800 | 80.000 | 77.800 | 79.300 | 79.300 | 4,995,067 |
| 2024-07-23 | 79.900 | 80.500 | 79.400 | 80.400 | 80.400 | 4,097,184 |
| 2024-07-22 | 80.200 | 80.400 | 78.000 | 79.000 | 79.000 | 5,268,542 |
| 2024-07-19 | 82.300 | 82.300 | 80.300 | 80.300 | 80.300 | 4,247,647 |
| 2024-07-18 | 80.900 | 82.300 | 80.100 | 82.300 | 82.300 | 6,741,108 |
| 2024-07-17 | 82.800 | 83.800 | 81.300 | 81.400 | 81.400 | 7,764,227 |
| 2024-07-16 | 83.300 | 83.500 | 82.100 | 82.800 | 82.800 | 6,131,891 |
| 2024-07-15 | 83.000 | 83.500 | 82.300 | 82.900 | 82.900 | 5,291,582 |
| 2024-07-12 | 81.500 | 82.800 | 80.800 | 82.700 | 82.700 | 5,063,981 |
| 2024-07-11 | 82.200 | 82.500 | 81.700 | 82.000 | 82.000 | 3,567,964 |
| 2024-07-10 | 83.200 | 83.400 | 82.000 | 82.200 | 82.200 | 4,742,060 |
| 2024-07-09 | 82.100 | 83.100 | 80.500 | 83.100 | 83.100 | 10,312,038 |
| 2024-07-08 | 82.800 | 82.800 | 80.500 | 81.400 | 81.400 | 5,453,787 |
| 2024-07-05 | 83.200 | 84.200 | 81.700 | 82.400 | 82.400 | 12,534,529 |
| 2024-07-04 | 79.700 | 80.700 | 79.100 | 80.400 | 80.400 | 7,710,953 |
| 2024-07-03 | 78.400 | 80.600 | 78.000 | 79.000 | 79.000 | 16,850,316 |
| 2024-07-02 | 81.100 | 81.100 | 77.700 | 78.300 | 78.300 | 18,764,819 |
| 2024-07-01 | 81.800 | 82.200 | 80.800 | 80.900 | 80.900 | 10,103,623 |
| 2024-06-28 | 77.900 | 82.400 | 77.600 | 81.800 | 81.800 | 27,117,571 |
| 2024-06-27 | 80.900 | 82.800 | 80.100 | 81.700 | 81.700 | 14,636,628 |
| 2024-06-26 | 82.600 | 82.800 | 80.800 | 80.900 | 80.900 | 10,394,299 |
| 2024-06-25 | 81.500 | 82.800 | 80.000 | 82.300 | 82.300 | 7,747,800 |
| 2024-06-24 | 83.900 | 83.900 | 81.500 | 81.500 | 81.500 | 12,600,691 |
| 2024-06-21 | 84.000 | 85.200 | 83.700 | 83.700 | 83.700 | 6,419,600 |
| 2024-06-20 | 84.600 | 84.900 | 84.000 | 84.000 | 84.000 | 6,733,917 |
| 2024-06-19 | 86.400 | 86.500 | 84.500 | 84.500 | 84.500 | 11,248,605 |
| 2024-06-18 | 85.700 | 86.200 | 85.400 | 85.800 | 85.800 | 6,469,765 |
| 2024-06-17 | 84.800 | 86.300 | 84.600 | 85.000 | 85.000 | 5,968,824 |
| 2024-06-14 | 85.100 | 85.100 | 83.900 | 84.700 | 84.700 | 4,298,209 |
| 2024-06-13 | 85.800 | 85.800 | 84.500 | 84.800 | 84.800 | 5,929,243 |
| 2024-06-12 | 86.600 | 86.700 | 84.500 | 85.200 | 85.200 | 12,871,683 |
| 2024-06-11 | 85.300 | 86.400 | 84.200 | 85.600 | 85.600 | 13,695,678 |
| 2024-06-07 | 85.700 | 86.000 | 83.900 | 84.600 | 84.600 | 15,660,113 |
| 2024-06-06 | 84.000 | 84.900 | 82.700 | 84.900 | 84.900 | 18,869,976 |
| 2024-06-05 | 83.000 | 83.200 | 81.200 | 82.000 | 82.000 | 11,943,716 |
| 2024-06-04 | 82.000 | 83.400 | 81.500 | 82.600 | 82.600 | 11,158,433 |
| 2024-06-03 | 82.500 | 82.600 | 81.000 | 81.900 | 81.900 | 11,728,691 |
| 2024-05-31 | 83.100 | 84.000 | 81.800 | 82.200 | 82.200 | 18,038,111 |
| 2024-05-30 | 83.600 | 85.000 | 82.500 | 83.100 | 83.100 | 16,259,852 |
| 2024-05-29 | 82.800 | 85.700 | 81.400 | 83.700 | 83.700 | 16,391,251 |
| 2024-05-28 | 81.100 | 83.300 | 81.000 | 82.500 | 82.500 | 6,510,415 |
| 2024-05-27 | 81.300 | 81.800 | 80.500 | 81.100 | 81.100 | 6,597,796 |
| 2024-05-24 | 80.500 | 81.700 | 79.600 | 81.000 | 81.000 | 7,068,336 |
| 2024-05-23 | 83.600 | 83.700 | 79.600 | 81.100 | 81.100 | 12,563,316 |
| 2024-05-22 | 85.000 | 85.000 | 83.300 | 83.400 | 83.400 | 7,883,696 |
| 2024-05-21 | 85.800 | 86.800 | 84.500 | 84.500 | 84.500 | 7,651,405 |
| 2024-05-20 | 85.500 | 86.000 | 84.600 | 85.200 | 85.200 | 8,714,287 |
| 2024-05-17 | 84.600 | 85.400 | 83.500 | 85.300 | 85.300 | 9,993,979 |
| 2024-05-16 | 84.000 | 85.800 | 83.500 | 84.600 | 84.600 | 14,870,016 |
| 2024-05-15 | 80.900 | 84.500 | 80.500 | 82.700 | 82.700 | 20,240,568 |
| 2024-05-14 | 80.100 | 81.300 | 79.700 | 80.200 | 80.200 | 13,615,231 |
| 2024-05-13 | 79.100 | 80.800 | 77.600 | 80.200 | 80.200 | 21,615,574 |
| 2024-05-10 | 83.500 | 83.700 | 77.100 | 79.100 | 79.100 | 53,974,400 |
| 2024-05-09 | 85.600 | 86.500 | 85.500 | 85.500 | 85.500 | 25,909,470 |
| 2024-05-08 | 97.400 | 97.500 | 91.000 | 95.000 | 95.000 | 18,036,319 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 4.4000 TWD |
| 2022-07-14 | 4.0000 TWD |
| 2021-04-22 | 3.1008 TWD |
| 2020-04-23 | 2.7000 TWD |
| 2019-07-22 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.