Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	49.342	50.215	49.291	49.907	48.600	2,738,540
2023-08-07	49.034	50.061	48.572	49.650	48.350	3,040,086
2023-08-04	48.726	49.548	47.751	49.086	47.800	3,526,052
2023-08-02	49.291	49.856	48.264	48.675	47.400	3,210,139
2023-08-01	49.907	49.958	48.367	49.188	47.900	3,828,036
2023-07-31	50.831	51.191	49.394	49.599	48.300	5,413,577
2023-07-28	50.831	51.242	49.804	50.369	49.050	4,452,007
2023-07-27	51.550	52.063	50.112	50.626	49.300	7,550,191
2023-07-26	50.831	51.345	50.472	51.191	49.850	9,266,133
2023-07-25	50.010	50.575	49.856	50.369	49.050	7,181,023
2023-07-24	50.010	50.112	49.548	49.856	48.550	4,090,256
2023-07-21	49.496	49.907	48.931	49.702	48.400	3,428,203
2023-07-20	48.521	49.804	48.367	49.599	48.300	4,797,306
2023-07-19	49.804	50.318	48.829	49.240	47.950	7,596,262
2023-07-18	48.572	50.215	48.572	49.240	47.950	8,619,994
2023-07-17	48.777	48.983	47.340	48.264	47.000	7,826,594
2023-07-14	45.183	49.188	45.183	48.675	47.400	13,581,014
2023-07-13	44.310	45.440	44.310	45.029	43.850	2,671,367
2023-07-12	44.156	44.516	43.335	44.310	43.150	2,111,034
2023-07-11	43.643	44.619	43.540	44.259	43.100	2,585,478
2023-07-10	45.132	45.132	43.130	43.335	42.200	4,488,096
2023-07-07	45.389	45.389	43.797	44.567	43.400	4,229,017
2023-07-06	45.645	46.056	45.286	45.389	44.200	12,554,026
2023-07-05	50.215	50.215	49.548	49.650	44.065	9,942,688
2023-07-04	50.472	50.472	49.702	50.112	44.475	5,813,916
2023-07-03	49.856	50.369	49.856	50.164	44.521	5,967,800
2023-06-30	50.112	50.112	49.548	49.702	44.111	3,473,127
2023-06-29	50.318	50.523	49.907	50.061	44.430	4,222,097
2023-06-28	49.804	50.164	49.599	50.112	44.475	2,727,111
2023-06-27	50.369	50.369	49.342	49.496	43.929	3,324,419
2023-06-26	50.318	50.420	49.958	50.215	44.567	2,206,630
2023-06-21	49.291	50.164	49.291	50.164	44.521	3,343,535
2023-06-20	50.164	50.318	49.548	49.548	43.974	2,746,085
2023-06-19	50.061	50.420	49.804	50.164	44.521	2,364,662
2023-06-16	51.345	51.345	49.958	50.215	44.567	5,266,414
2023-06-15	51.858	51.858	51.139	51.293	45.523	2,899,295
2023-06-14	51.037	51.755	50.934	51.755	45.934	5,843,379
2023-06-13	51.345	51.550	50.831	50.934	45.205	3,695,668
2023-06-12	50.831	51.242	50.318	51.242	45.478	4,956,407
2023-06-09	51.037	51.139	49.958	50.780	45.068	4,787,017
2023-06-08	50.523	50.985	50.472	50.831	45.113	4,335,601
2023-06-07	49.599	50.780	49.599	50.472	44.794	7,004,289
2023-06-06	49.291	49.496	48.777	49.445	43.883	2,755,136
2023-06-05	49.804	49.804	49.188	49.291	43.746	3,994,321
2023-06-02	48.161	49.086	48.161	48.983	43.473	4,767,398
2023-06-01	47.545	48.007	47.494	48.007	42.607	2,569,514
2023-05-31	47.288	47.494	47.237	47.494	42.151	1,507,656
2023-05-30	47.648	47.699	47.134	47.288	41.969	1,433,242
2023-05-29	46.980	47.648	46.980	47.545	42.197	2,021,855
2023-05-26	46.878	47.032	46.826	46.980	41.696	1,113,347
2023-05-25	47.032	47.032	46.826	46.878	41.605	1,112,461
2023-05-24	47.032	47.134	46.775	47.134	41.832	1,182,647
2023-05-23	47.032	47.083	46.826	47.032	41.741	1,119,962
2023-05-22	46.826	47.134	46.826	47.032	41.741	1,446,044
2023-05-19	46.826	46.929	46.518	46.826	41.559	1,937,938
2023-05-18	46.416	46.672	46.210	46.672	41.422	3,466,907
2023-05-17	45.953	46.364	45.902	46.262	41.058	2,872,506
2023-05-16	46.210	46.210	45.851	45.851	40.693	1,836,360
2023-05-15	46.108	46.159	45.851	46.005	40.830	1,749,366
2023-05-12	45.953	46.210	45.594	46.159	40.967	2,192,281

← NewerPage 14 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.