Supreme Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 96.200 | 97.600 | 94.000 | 96.600 | 96.600 | 17,004,704 |
| 2024-05-06 | 96.000 | 99.800 | 93.500 | 95.900 | 95.900 | 27,577,489 |
| 2024-05-03 | 95.100 | 98.500 | 93.400 | 93.900 | 93.900 | 30,448,695 |
| 2024-05-02 | 88.200 | 94.000 | 87.200 | 93.400 | 93.400 | 20,865,695 |
| 2024-04-30 | 88.000 | 89.500 | 87.100 | 88.200 | 88.200 | 9,826,953 |
| 2024-04-29 | 86.400 | 88.800 | 85.300 | 87.800 | 87.800 | 12,243,848 |
| 2024-04-26 | 84.500 | 85.500 | 84.100 | 85.100 | 85.100 | 4,767,737 |
| 2024-04-25 | 84.300 | 85.300 | 84.000 | 84.000 | 84.000 | 5,002,537 |
| 2024-04-24 | 83.500 | 85.800 | 83.400 | 85.100 | 85.100 | 11,492,898 |
| 2024-04-23 | 81.800 | 82.500 | 80.700 | 82.100 | 82.100 | 4,819,519 |
| 2024-04-22 | 81.900 | 82.500 | 79.500 | 80.800 | 80.800 | 8,696,095 |
| 2024-04-19 | 81.900 | 82.800 | 78.500 | 81.900 | 81.900 | 14,009,601 |
| 2024-04-18 | 83.300 | 84.800 | 83.200 | 83.200 | 83.200 | 7,145,262 |
| 2024-04-17 | 82.000 | 84.800 | 82.000 | 84.000 | 84.000 | 9,078,245 |
| 2024-04-16 | 84.300 | 85.200 | 81.900 | 82.900 | 82.900 | 15,265,336 |
| 2024-04-15 | 85.700 | 86.400 | 83.300 | 85.900 | 85.900 | 15,303,346 |
| 2024-04-12 | 86.000 | 89.700 | 83.700 | 86.600 | 86.600 | 27,608,657 |
| 2024-04-11 | 82.900 | 85.800 | 82.100 | 85.200 | 85.200 | 19,739,357 |
| 2024-04-10 | 82.800 | 85.800 | 81.700 | 82.100 | 82.100 | 21,080,025 |
| 2024-04-09 | 86.200 | 86.200 | 80.000 | 83.500 | 83.500 | 42,488,095 |
| 2024-04-08 | 75.200 | 79.600 | 74.300 | 78.500 | 78.500 | 21,183,345 |
| 2024-04-03 | 75.000 | 75.200 | 74.000 | 74.800 | 74.800 | 4,611,132 |
| 2024-04-02 | 74.200 | 75.200 | 74.200 | 74.800 | 74.800 | 7,595,291 |
| 2024-04-01 | 72.900 | 74.200 | 72.200 | 73.600 | 73.600 | 5,863,671 |
| 2024-03-29 | 74.000 | 74.500 | 72.500 | 72.800 | 72.800 | 8,636,555 |
| 2024-03-28 | 74.100 | 75.200 | 73.800 | 74.000 | 74.000 | 6,793,816 |
| 2024-03-27 | 73.600 | 74.700 | 72.800 | 74.000 | 74.000 | 6,718,864 |
| 2024-03-26 | 76.000 | 76.300 | 72.300 | 73.700 | 73.700 | 14,609,434 |
| 2024-03-25 | 76.400 | 76.500 | 74.300 | 75.400 | 75.400 | 8,852,238 |
| 2024-03-22 | 77.000 | 77.100 | 73.000 | 75.600 | 75.600 | 28,448,587 |
| 2024-03-21 | 73.400 | 78.200 | 72.100 | 77.000 | 77.000 | 38,235,856 |
| 2024-03-20 | 71.800 | 72.800 | 70.600 | 71.700 | 71.700 | 16,359,655 |
| 2024-03-19 | 69.800 | 73.700 | 69.100 | 72.100 | 72.100 | 23,353,611 |
| 2024-03-18 | 68.700 | 70.300 | 68.600 | 70.100 | 70.100 | 13,647,133 |
| 2024-03-15 | 67.000 | 68.200 | 66.900 | 68.100 | 68.100 | 14,405,977 |
| 2024-03-14 | 68.300 | 68.800 | 67.100 | 67.400 | 67.400 | 8,379,359 |
| 2024-03-13 | 70.200 | 70.800 | 67.600 | 68.400 | 68.400 | 14,818,379 |
| 2024-03-12 | 69.600 | 71.300 | 68.600 | 69.600 | 69.600 | 30,549,175 |
| 2024-03-11 | 66.800 | 69.500 | 66.800 | 68.600 | 68.600 | 14,912,164 |
| 2024-03-08 | 68.200 | 70.000 | 66.100 | 66.800 | 66.800 | 23,041,230 |
| 2024-03-07 | 69.800 | 71.600 | 66.600 | 67.500 | 67.500 | 40,521,307 |
| 2024-03-06 | 64.300 | 67.500 | 63.600 | 66.900 | 66.900 | 18,169,230 |
| 2024-03-05 | 64.300 | 65.700 | 64.100 | 64.400 | 64.400 | 12,237,126 |
| 2024-03-04 | 63.200 | 65.000 | 62.600 | 64.000 | 64.000 | 12,126,430 |
| 2024-03-01 | 63.000 | 63.300 | 62.500 | 62.600 | 62.600 | 4,176,155 |
| 2024-02-29 | 62.400 | 63.800 | 62.000 | 62.400 | 62.400 | 9,068,452 |
| 2024-02-27 | 62.700 | 63.100 | 61.400 | 61.700 | 61.700 | 4,165,859 |
| 2024-02-26 | 63.100 | 63.100 | 61.500 | 62.300 | 62.300 | 6,270,781 |
| 2024-02-23 | 63.700 | 64.600 | 63.100 | 63.100 | 63.100 | 5,137,573 |
| 2024-02-22 | 63.400 | 63.500 | 62.500 | 63.200 | 63.200 | 4,491,213 |
| 2024-02-21 | 63.700 | 64.300 | 63.000 | 63.200 | 63.200 | 4,640,389 |
| 2024-02-20 | 66.200 | 66.800 | 63.500 | 63.600 | 63.600 | 16,550,943 |
| 2024-02-19 | 63.000 | 65.300 | 62.800 | 64.800 | 64.800 | 12,915,062 |
| 2024-02-16 | 62.000 | 62.800 | 61.600 | 62.700 | 62.700 | 5,388,650 |
| 2024-02-15 | 61.400 | 62.200 | 60.900 | 61.900 | 61.900 | 5,521,008 |
| 2024-02-05 | 60.800 | 61.400 | 60.200 | 60.900 | 60.900 | 2,897,559 |
| 2024-02-02 | 61.200 | 61.300 | 60.400 | 60.800 | 60.800 | 3,191,859 |
| 2024-02-01 | 60.400 | 61.400 | 60.000 | 61.100 | 61.100 | 3,408,275 |
| 2024-01-31 | 60.100 | 60.600 | 59.800 | 60.200 | 60.200 | 2,117,506 |
| 2024-01-30 | 61.100 | 61.200 | 60.000 | 60.100 | 60.100 | 3,006,497 |
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.