Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.914	35.479	34.914	35.325	31.352	706,069
2022-11-02	34.555	35.222	34.555	35.222	31.260	782,136
2022-11-01	34.350	34.760	34.196	34.760	30.850	1,109,874
2022-10-31	34.247	34.452	34.042	34.042	30.212	662,600
2022-10-28	34.042	34.247	33.888	33.888	30.076	580,077
2022-10-27	33.682	34.247	33.682	34.247	30.395	746,432
2022-10-26	33.785	33.836	33.477	33.682	29.893	503,412
2022-10-25	34.247	34.298	33.579	33.631	29.848	573,795
2022-10-24	34.350	34.606	34.042	34.042	30.212	483,394
2022-10-21	34.350	34.350	33.939	33.939	30.121	757,289
2022-10-20	34.298	34.863	33.477	34.863	30.941	1,264,538
2022-10-19	34.401	34.606	34.196	34.298	30.440	573,700
2022-10-18	34.298	34.504	33.785	34.504	30.622	1,019,757
2022-10-17	33.785	33.990	33.220	33.939	30.121	1,008,082
2022-10-14	33.682	34.298	33.528	34.196	30.349	1,179,501
2022-10-13	34.555	34.555	33.066	33.169	29.438	1,975,339
2022-10-12	34.760	34.863	34.350	34.452	30.577	1,174,772
2022-10-11	35.120	35.222	34.504	34.658	30.759	1,289,810
2022-10-07	35.582	35.736	35.376	35.376	31.397	674,041
2022-10-06	36.095	36.095	35.685	35.736	31.716	565,517
2022-10-05	36.044	36.352	35.941	35.941	31.898	1,232,170
2022-10-04	35.428	35.736	35.376	35.685	31.671	1,048,905
2022-10-03	34.760	35.222	34.555	35.068	31.124	710,439
2022-09-30	34.093	34.966	33.888	34.966	31.033	2,395,536
2022-09-29	34.555	34.709	34.247	34.452	30.577	1,169,781
2022-09-28	35.120	35.222	33.939	33.939	30.121	2,473,876
2022-09-27	34.914	35.274	34.709	35.017	31.078	1,384,661
2022-09-26	35.787	35.941	34.966	34.966	31.033	2,570,436
2022-09-23	36.506	36.865	36.352	36.403	32.308	962,657
2022-09-22	36.660	36.660	36.147	36.557	32.445	1,441,199
2022-09-21	37.276	37.276	36.917	36.968	32.810	1,506,380
2022-09-20	37.174	37.379	36.968	37.328	33.129	762,625
2022-09-19	37.430	37.482	37.071	37.071	32.901	1,046,293
2022-09-16	37.687	38.200	37.430	37.430	33.220	2,266,274
2022-09-15	37.995	38.098	37.687	37.687	33.448	1,787,157
2022-09-14	37.276	38.149	37.020	37.995	33.721	1,814,873
2022-09-13	38.457	38.457	37.790	37.841	33.584	2,113,523
2022-09-12	37.379	38.457	37.379	38.354	34.040	1,636,039
2022-09-08	36.660	37.276	36.660	37.122	32.946	1,646,029
2022-09-07	37.276	37.276	36.455	36.609	32.491	2,269,757
2022-09-06	37.995	37.995	37.328	37.430	33.220	1,421,911
2022-09-05	37.995	38.149	37.584	37.687	33.448	1,123,204
2022-09-02	38.200	38.200	37.944	37.995	33.721	1,346,548
2022-09-01	38.406	38.457	38.149	38.200	33.903	1,560,754
2022-08-31	38.817	38.868	38.406	38.663	34.314	1,902,858
2022-08-30	38.919	39.073	38.919	38.971	34.587	718,795
2022-08-29	38.098	39.022	38.046	38.868	34.496	1,557,119
2022-08-26	39.330	39.381	39.125	39.125	34.724	929,001
2022-08-25	39.176	39.587	39.125	39.176	34.769	1,037,476
2022-08-24	39.022	39.279	38.868	39.125	34.724	1,091,649
2022-08-23	39.125	39.176	38.919	39.073	34.678	851,941
2022-08-22	39.227	39.433	39.022	39.279	34.860	1,048,638
2022-08-19	39.330	39.587	39.125	39.330	34.906	1,961,922
2022-08-18	39.381	39.433	39.022	39.330	34.906	1,262,625
2022-08-17	39.535	39.998	39.381	39.484	35.043	1,545,281
2022-08-16	39.741	39.741	39.381	39.535	35.088	1,647,474
2022-08-15	39.843	39.946	39.535	39.741	35.270	1,366,642
2022-08-12	39.073	39.792	39.073	39.741	35.270	2,433,649
2022-08-11	38.457	38.817	38.252	38.765	34.405	1,685,736
2022-08-10	37.995	38.303	37.892	38.098	33.812	1,220,325

← NewerPage 17 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.