Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	38.714	38.714	38.252	38.457	34.131	3,538,960
2023-02-07	39.330	39.330	39.176	39.279	34.860	1,000,137
2023-02-06	39.330	39.330	39.022	39.279	34.860	948,420
2023-02-03	39.176	39.330	38.971	39.330	34.906	1,453,927
2023-02-02	38.714	39.125	38.663	39.125	34.724	1,743,746
2023-02-01	38.406	38.560	38.303	38.509	34.177	960,662
2023-01-31	38.457	38.765	38.303	38.303	33.995	1,452,612
2023-01-30	38.354	38.663	38.252	38.611	34.268	1,344,163
2023-01-17	37.584	38.149	37.584	38.098	33.812	812,278
2023-01-16	37.584	37.687	37.482	37.584	33.357	436,079
2023-01-13	37.995	37.995	37.584	37.584	33.357	638,042
2023-01-12	37.944	38.200	37.892	37.892	33.630	495,623
2023-01-11	38.098	38.252	37.841	37.892	33.630	694,373
2023-01-10	38.149	38.200	37.944	38.098	33.812	921,694
2023-01-09	38.303	38.303	37.995	38.149	33.858	1,091,986
2023-01-06	37.841	38.098	37.738	37.995	33.721	860,857
2023-01-05	37.482	38.303	37.430	37.841	33.584	2,133,559
2023-01-04	36.865	37.328	36.865	37.174	32.992	734,085
2023-01-03	36.763	36.865	36.506	36.763	32.627	610,178
2022-12-30	36.814	36.968	36.763	36.763	32.627	434,667
2022-12-29	36.557	36.711	36.249	36.609	32.491	353,178
2022-12-28	36.917	37.071	36.557	36.763	32.627	499,517
2022-12-27	36.865	37.122	36.763	36.917	32.764	431,808
2022-12-26	37.020	37.020	36.814	36.814	32.673	357,551
2022-12-23	36.455	37.122	36.403	37.020	32.855	471,251
2022-12-22	36.455	36.917	36.455	36.763	32.627	529,703
2022-12-21	36.455	36.609	36.301	36.455	32.354	348,628
2022-12-20	36.968	37.071	36.198	36.249	32.172	996,219
2022-12-19	36.814	37.020	36.506	36.865	32.719	642,536
2022-12-16	37.379	37.379	36.814	36.814	32.673	2,141,455
2022-12-15	37.482	37.636	37.328	37.533	33.311	554,369
2022-12-14	37.533	37.687	37.379	37.482	33.265	539,148
2022-12-13	37.533	37.790	37.379	37.379	33.174	477,999
2022-12-12	37.636	37.636	37.276	37.379	33.174	416,664
2022-12-09	37.482	37.790	37.482	37.636	33.402	433,224
2022-12-08	37.174	37.584	37.071	37.533	33.311	760,905
2022-12-07	37.944	37.944	37.225	37.379	33.174	2,633,590
2022-12-06	39.022	39.227	38.509	38.509	34.177	1,094,879
2022-12-05	39.227	39.433	39.125	39.125	34.724	1,024,195
2022-12-02	38.919	39.073	38.868	39.022	34.632	762,617
2022-12-01	39.125	39.227	38.765	38.971	34.587	1,692,072
2022-11-30	38.354	38.971	38.354	38.971	34.587	1,434,688
2022-11-29	38.098	38.303	37.841	38.303	33.995	498,291
2022-11-28	37.892	38.252	37.584	38.200	33.903	754,341
2022-11-25	38.098	38.406	37.892	37.944	33.676	1,077,069
2022-11-24	37.995	38.098	37.892	38.098	33.812	746,263
2022-11-23	37.944	38.098	37.841	37.841	33.584	543,415
2022-11-22	37.533	37.892	37.379	37.841	33.584	661,877
2022-11-21	37.738	37.841	37.482	37.533	33.311	603,020
2022-11-18	37.687	38.149	37.636	37.738	33.493	861,830
2022-11-17	37.790	37.892	37.430	37.687	33.448	806,018
2022-11-16	37.687	37.995	37.482	37.790	33.539	1,187,666
2022-11-15	37.328	37.687	37.122	37.687	33.448	980,840
2022-11-14	37.584	37.636	37.122	37.328	33.129	1,031,218
2022-11-11	37.892	37.995	37.328	37.379	33.174	1,801,573
2022-11-10	36.711	37.276	36.506	37.276	33.083	1,404,803
2022-11-09	36.865	37.020	36.763	36.865	32.719	1,363,607
2022-11-08	36.403	36.865	36.198	36.557	32.445	1,518,201
2022-11-07	35.890	36.198	35.685	36.147	32.081	1,308,707
2022-11-04	35.017	35.479	35.017	35.376	31.397	575,091

← NewerPage 16 of 21 · 1,216 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.