Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	46.210	46.210	45.594	45.953	40.784	2,370,351
2023-05-10	45.389	46.159	45.286	46.108	40.921	3,872,987
2023-05-09	45.748	45.748	45.235	45.491	40.374	1,592,476
2023-05-08	45.902	45.953	45.594	45.748	40.602	1,481,627
2023-05-05	45.799	46.005	45.594	45.851	40.693	1,610,955
2023-05-04	45.543	45.799	45.440	45.748	40.602	1,800,968
2023-05-03	44.670	45.543	44.670	45.337	40.237	1,967,608
2023-05-02	44.516	44.978	44.362	44.670	39.645	2,002,596
2023-04-28	44.927	45.029	44.464	44.567	39.554	1,689,408
2023-04-27	44.362	44.927	44.259	44.721	39.691	1,012,050
2023-04-26	43.848	44.670	43.746	44.619	39.600	1,637,914
2023-04-25	44.721	44.875	44.156	44.208	39.235	1,676,488
2023-04-24	44.362	44.773	44.208	44.721	39.691	1,382,658
2023-04-21	45.440	45.491	44.567	44.619	39.600	2,573,979
2023-04-20	45.543	45.645	45.337	45.440	40.329	969,687
2023-04-19	45.697	45.748	45.543	45.543	40.420	1,162,490
2023-04-18	45.902	45.902	45.594	45.697	40.556	1,613,268
2023-04-17	45.491	45.902	45.389	45.902	40.739	1,642,051
2023-04-14	45.389	45.543	45.235	45.491	40.374	2,022,980
2023-04-13	45.799	46.056	45.286	45.389	40.283	2,732,309
2023-04-12	45.645	45.902	45.645	45.799	40.648	2,420,931
2023-04-11	45.953	46.005	45.543	46.005	40.830	1,754,799
2023-04-10	46.364	46.364	45.697	45.851	40.693	2,039,561
2023-04-07	46.313	46.518	45.851	46.313	41.103	2,721,756
2023-04-06	45.748	46.210	45.389	46.210	41.012	2,478,719
2023-03-31	45.183	45.748	45.183	45.748	40.602	4,389,354
2023-03-30	45.286	45.389	45.029	45.081	40.010	1,269,397
2023-03-29	44.927	45.235	44.927	45.081	40.010	1,338,355
2023-03-28	45.286	45.337	44.773	44.927	39.873	2,071,995
2023-03-27	44.978	45.440	44.927	45.132	40.055	2,770,739
2023-03-24	45.029	45.132	44.927	44.927	39.873	1,816,206
2023-03-23	44.773	45.081	44.721	44.978	39.919	1,671,480
2023-03-22	45.235	45.440	44.875	44.978	39.919	3,496,792
2023-03-21	44.208	44.824	44.054	44.773	39.736	5,484,754
2023-03-20	44.464	44.516	43.797	44.002	39.053	4,419,083
2023-03-17	44.259	44.516	44.002	44.362	39.372	8,529,013
2023-03-16	43.951	44.310	43.694	43.951	39.007	4,094,555
2023-03-15	44.208	44.567	44.002	44.002	39.053	6,576,544
2023-03-14	43.951	44.310	43.797	43.900	38.962	6,151,307
2023-03-13	44.156	44.156	43.130	44.105	39.144	7,578,507
2023-03-10	43.797	44.105	43.540	43.746	38.825	10,271,883
2023-03-09	43.643	44.054	43.130	43.335	38.460	10,215,012
2023-03-08	41.949	42.616	41.692	42.257	37.503	2,908,420
2023-03-07	42.205	42.205	41.743	42.103	37.367	4,339,063
2023-03-06	43.540	43.540	42.154	42.565	37.777	7,714,908
2023-03-03	43.232	44.054	43.130	43.900	38.962	13,317,588
2023-03-02	40.511	42.565	40.408	42.462	37.686	13,630,335
2023-03-01	39.587	40.203	39.330	40.100	35.589	2,208,638
2023-02-24	39.689	39.741	39.330	39.638	35.179	1,345,537
2023-02-23	39.638	39.843	39.587	39.689	35.225	1,543,369
2023-02-22	39.433	39.638	39.125	39.638	35.179	937,099
2023-02-21	39.279	39.689	39.227	39.638	35.179	1,293,902
2023-02-20	38.868	39.279	38.868	39.279	34.860	1,125,956
2023-02-17	38.765	38.868	38.663	38.868	34.496	552,485
2023-02-16	38.817	38.817	38.611	38.765	34.405	738,526
2023-02-15	38.714	38.714	38.457	38.611	34.268	828,102
2023-02-14	38.509	38.765	38.457	38.714	34.359	612,746
2023-02-13	38.406	38.457	38.149	38.457	34.131	752,737
2023-02-10	38.509	38.560	38.303	38.406	34.086	713,796
2023-02-09	38.457	38.611	38.406	38.509	34.177	902,319

← NewerPage 15 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.