Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	56.500	56.600	55.200	55.400	55.400	2,996,739
2023-11-02	56.600	56.900	55.600	55.900	55.900	4,466,732
2023-11-01	56.000	57.000	55.100	56.200	56.200	8,740,704
2023-10-31	55.500	56.000	55.200	55.600	55.600	5,605,514
2023-10-30	54.300	55.400	54.000	55.400	55.400	3,523,467
2023-10-27	54.200	54.500	53.800	54.300	54.300	2,200,306
2023-10-26	54.200	54.500	53.000	53.800	53.800	4,479,687
2023-10-25	55.700	55.900	54.900	54.900	54.900	2,541,580
2023-10-24	55.000	55.500	54.600	55.300	55.300	3,596,677
2023-10-23	54.000	55.000	53.900	54.900	54.900	2,861,787
2023-10-20	54.600	55.100	53.600	54.200	54.200	4,227,781
2023-10-19	52.800	54.700	52.600	54.600	54.600	5,064,902
2023-10-18	53.500	53.600	52.100	52.800	52.800	5,460,220
2023-10-17	54.100	54.300	53.600	53.600	53.600	2,621,393
2023-10-16	54.300	54.300	52.700	53.400	53.400	5,437,407
2023-10-13	55.300	55.400	53.800	54.300	54.300	5,416,896
2023-10-12	55.900	56.300	55.300	55.600	55.600	3,481,068
2023-10-11	56.500	56.700	55.100	55.400	55.400	4,673,385
2023-10-06	55.700	56.100	54.200	56.000	56.000	7,533,370
2023-10-05	56.800	57.400	55.800	55.900	55.900	6,877,276
2023-10-04	56.200	56.600	55.600	56.400	56.400	6,601,885
2023-10-03	55.600	57.200	55.400	56.100	56.100	11,381,315
2023-10-02	55.900	56.100	54.500	55.300	55.300	7,388,945
2023-09-28	55.100	55.300	54.700	55.100	55.100	5,633,334
2023-09-27	54.800	55.300	54.100	55.000	55.000	5,413,595
2023-09-26	55.700	56.700	54.400	54.600	54.600	13,431,188
2023-09-25	54.900	55.800	54.300	55.300	55.300	11,567,268
2023-09-22	53.400	54.400	52.500	54.400	54.400	7,155,684
2023-09-21	54.600	54.700	53.300	53.800	53.800	8,614,487
2023-09-20	55.400	55.700	53.700	54.100	54.100	14,350,629
2023-09-19	54.500	56.500	54.500	54.800	54.800	21,153,657
2023-09-18	54.200	55.200	54.100	54.400	54.400	12,899,755
2023-09-15	53.900	54.800	53.500	54.100	54.100	16,617,941
2023-09-14	53.500	54.900	53.000	53.200	53.200	19,965,603
2023-09-13	52.000	53.300	51.700	52.700	52.700	17,395,053
2023-09-12	50.800	52.600	50.400	51.800	51.800	13,362,948
2023-09-11	51.000	51.300	50.200	50.600	50.600	9,013,975
2023-09-08	50.600	52.100	50.500	51.100	51.100	24,089,495
2023-09-07	52.900	53.500	50.100	50.400	50.400	44,985,791
2023-09-06	50.500	55.200	50.500	55.200	55.200	54,962,600
2023-09-05	48.400	50.300	48.350	50.200	50.200	8,798,890
2023-09-04	47.900	48.850	47.850	48.400	48.400	2,759,507
2023-09-01	48.250	48.900	47.900	48.200	48.200	3,182,254
2023-08-31	48.100	48.200	47.000	48.200	48.200	6,260,550
2023-08-30	49.300	49.550	48.200	48.200	48.200	4,642,264
2023-08-29	49.500	49.800	48.600	49.200	49.200	4,247,774
2023-08-28	50.000	50.200	49.200	49.250	49.250	3,718,965
2023-08-25	49.050	50.300	49.000	49.850	49.850	7,329,668
2023-08-24	50.000	50.100	48.200	49.100	49.100	6,911,678
2023-08-23	49.700	50.400	49.350	49.750	49.750	3,810,232
2023-08-22	50.300	50.400	49.250	49.550	49.550	3,069,354
2023-08-21	49.550	50.200	49.100	49.900	49.900	3,869,973
2023-08-18	50.000	51.000	49.500	49.650	49.650	4,988,651
2023-08-17	48.750	50.500	48.700	50.400	50.400	6,773,734
2023-08-16	49.400	49.500	48.000	48.950	48.950	6,762,922
2023-08-15	49.750	49.750	46.500	49.250	49.250	10,521,502
2023-08-14	52.885	52.988	50.831	51.293	49.950	10,506,523
2023-08-11	50.934	53.090	50.831	52.577	51.200	22,983,417
2023-08-10	51.293	52.885	50.523	50.677	49.350	21,780,610
2023-08-09	50.010	50.523	50.010	50.523	49.200	3,556,185

← NewerPage 13 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.