Supreme Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	60.300	61.100	60.100	60.900	60.900	2,449,614
2024-01-26	60.300	60.600	60.000	60.300	60.300	2,521,143
2024-01-25	61.200	61.200	60.100	60.200	60.200	5,348,282
2024-01-24	62.200	62.200	61.100	61.300	61.300	2,635,699
2024-01-23	62.600	62.800	61.700	61.700	61.700	4,019,679
2024-01-22	61.100	62.900	61.000	62.500	62.500	6,077,438
2024-01-19	60.900	61.400	60.500	60.900	60.900	4,672,718
2024-01-18	63.500	63.500	60.700	60.700	60.700	12,573,193
2024-01-17	64.500	65.800	62.600	63.900	63.900	19,255,689
2024-01-16	63.200	63.700	62.400	63.700	63.700	6,280,911
2024-01-15	61.500	63.800	61.300	63.000	63.000	8,545,635
2024-01-12	61.400	62.200	60.900	61.500	61.500	4,213,440
2024-01-11	60.800	61.300	60.400	61.300	61.300	4,943,726
2024-01-10	61.000	61.400	60.700	61.100	61.100	2,612,478
2024-01-09	61.500	61.800	60.300	61.300	61.300	4,385,357
2024-01-08	61.400	61.400	60.500	61.100	61.100	3,910,647
2024-01-05	61.800	62.500	61.000	61.000	61.000	9,851,227
2024-01-04	60.900	61.500	60.500	61.300	61.300	6,021,727
2024-01-03	60.600	61.400	60.200	60.800	60.800	6,643,667
2024-01-02	60.700	61.400	60.200	61.100	61.100	8,348,106
2023-12-29	60.200	61.100	59.800	60.500	60.500	9,126,245
2023-12-28	60.500	60.500	59.300	59.700	59.700	6,731,759
2023-12-27	60.300	60.900	59.700	60.300	60.300	13,358,803
2023-12-26	59.200	59.700	58.800	59.700	59.700	7,364,514
2023-12-25	60.600	60.600	58.400	59.000	59.000	12,107,839
2023-12-22	60.600	61.600	59.200	59.900	59.900	16,086,051
2023-12-21	59.900	60.600	59.200	60.000	60.000	11,137,531
2023-12-20	61.400	62.000	60.600	60.800	60.800	13,228,665
2023-12-19	64.800	64.800	60.200	61.300	61.300	24,670,723
2023-12-18	68.900	68.900	64.800	65.100	65.100	22,359,308
2023-12-15	69.300	70.200	68.000	68.000	68.000	21,021,208
2023-12-14	72.800	73.800	69.300	71.100	71.100	33,984,951
2023-12-13	69.800	73.900	68.700	71.500	71.500	51,047,303
2023-12-12	70.000	71.500	67.200	68.900	68.900	64,110,503
2023-12-11	64.000	68.300	63.600	68.300	68.300	59,469,420
2023-12-08	57.700	62.100	57.200	62.100	62.100	43,690,539
2023-12-07	56.100	56.700	56.000	56.500	56.500	5,095,709
2023-12-06	55.800	56.500	55.400	55.800	55.800	3,333,231
2023-12-05	55.900	56.000	54.600	55.900	55.900	2,737,675
2023-12-04	56.300	57.200	55.500	55.900	55.900	5,900,460
2023-12-01	55.900	56.300	55.000	55.900	55.900	5,409,279
2023-11-30	56.500	57.600	55.400	55.900	55.900	18,247,934
2023-11-29	53.700	56.200	53.600	55.700	55.700	17,132,099
2023-11-28	53.400	53.600	53.200	53.600	53.600	1,530,163
2023-11-27	53.200	54.000	53.000	53.200	53.200	1,873,502
2023-11-24	53.300	53.500	53.200	53.200	53.200	1,236,114
2023-11-23	53.300	53.800	53.200	53.300	53.300	1,748,094
2023-11-22	54.000	54.300	53.200	53.300	53.300	3,040,312
2023-11-21	54.700	54.800	54.100	54.400	54.400	3,548,020
2023-11-20	53.400	54.500	53.200	54.400	54.400	3,103,080
2023-11-17	53.700	54.100	53.200	53.400	53.400	3,111,587
2023-11-16	53.400	53.500	52.900	53.500	53.500	3,037,469
2023-11-15	54.000	54.300	53.000	53.300	53.300	3,263,431
2023-11-14	53.200	53.900	53.100	53.600	53.600	2,271,012
2023-11-13	54.000	54.100	53.000	53.200	53.200	3,791,094
2023-11-10	53.800	54.000	53.400	53.600	53.600	2,880,908
2023-11-09	55.500	55.500	53.800	54.100	54.100	4,380,872
2023-11-08	54.500	55.700	54.400	54.900	54.900	2,940,398
2023-11-07	55.200	55.200	53.700	54.300	54.300	4,371,689
2023-11-06	55.500	55.800	55.000	55.200	55.200	2,482,842

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.