Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	37.841	38.200	37.687	38.149	33.858	859,773
2022-08-08	37.687	37.841	37.174	37.841	33.584	1,348,622
2022-08-05	37.430	37.841	37.430	37.687	33.448	1,593,246
2022-08-04	37.738	37.944	37.020	37.636	33.402	2,078,297
2022-08-03	38.046	38.354	37.584	37.944	33.676	1,823,377
2022-08-02	38.765	38.765	38.149	38.303	33.995	1,314,086
2022-08-01	38.252	38.817	37.995	38.817	34.450	1,474,332
2022-07-29	38.252	38.252	37.841	37.995	33.721	1,252,025
2022-07-28	38.200	38.406	37.944	38.046	33.767	706,404
2022-07-27	37.636	37.995	37.533	37.944	33.676	1,480,997
2022-07-26	38.098	38.098	37.636	37.790	33.539	1,324,876
2022-07-25	38.509	38.509	37.738	38.098	33.812	1,074,247
2022-07-22	38.560	38.714	38.149	38.303	33.995	1,969,092
2022-07-21	37.482	38.149	37.430	37.995	33.721	3,373,601
2022-07-20	36.865	37.379	36.865	36.917	32.764	3,150,667
2022-07-19	35.633	36.660	35.582	36.455	32.354	2,212,370
2022-07-18	35.120	35.839	34.914	35.633	31.625	2,300,290
2022-07-15	35.376	35.376	34.555	34.966	31.033	3,717,193
2022-07-14	34.196	35.685	34.196	35.376	31.397	9,463,922
2022-07-13	39.125	39.946	39.125	39.741	31.720	5,832,902
2022-07-12	40.254	40.254	38.714	38.817	30.983	4,892,418
2022-07-11	41.281	41.332	39.792	40.254	32.130	5,141,345
2022-07-08	41.178	42.513	41.178	42.000	33.524	3,158,500
2022-07-07	40.562	41.332	40.306	41.127	32.827	3,037,470
2022-07-06	41.641	41.743	40.562	40.562	32.376	3,070,946
2022-07-05	41.384	41.846	40.819	41.538	33.155	2,884,792
2022-07-04	40.973	41.538	40.665	40.922	32.663	2,104,428
2022-07-01	43.130	43.130	40.973	40.973	32.704	4,059,404
2022-06-30	44.464	44.567	42.821	43.181	34.466	2,835,581
2022-06-29	44.670	44.978	44.413	44.464	35.491	1,045,171
2022-06-28	45.183	45.337	44.875	45.081	35.983	742,414
2022-06-27	44.721	45.491	44.670	45.491	36.310	1,830,985
2022-06-24	44.413	44.978	44.156	44.259	35.327	2,127,489
2022-06-23	44.516	45.029	43.797	44.208	35.286	2,399,851
2022-06-22	46.210	46.210	44.670	44.721	35.696	3,041,890
2022-06-21	45.235	46.364	45.235	46.262	36.925	1,542,428
2022-06-20	46.878	46.878	45.081	45.132	36.024	3,083,268
2022-06-17	47.237	47.288	46.570	46.878	37.417	2,794,153
2022-06-16	48.572	48.572	47.751	47.751	38.114	1,413,889
2022-06-15	48.264	48.521	48.110	48.213	38.482	1,256,409
2022-06-14	48.264	48.469	47.853	48.264	38.523	1,543,437
2022-06-13	48.777	48.880	48.572	48.623	38.810	1,377,838
2022-06-10	49.240	49.342	49.034	49.342	39.384	1,048,101
2022-06-09	49.650	49.650	49.394	49.445	39.466	966,464
2022-06-08	49.496	49.650	49.445	49.599	39.589	1,263,078
2022-06-07	49.650	49.958	49.548	49.804	39.753	1,109,875
2022-06-06	49.496	49.702	49.291	49.650	39.630	751,430
2022-06-02	49.496	49.702	49.394	49.496	39.507	828,800
2022-06-01	49.086	49.650	49.034	49.548	39.548	1,585,471
2022-05-31	49.188	49.291	48.983	48.983	39.097	1,384,057
2022-05-30	49.599	49.650	49.086	49.240	39.302	2,075,771
2022-05-27	49.548	49.650	49.291	49.342	39.384	1,007,224
2022-05-26	49.496	49.804	49.086	49.086	39.179	1,215,516
2022-05-25	48.931	49.394	48.880	49.394	39.425	891,568
2022-05-24	49.291	49.496	48.931	49.188	39.261	1,172,659
2022-05-23	49.240	49.496	48.983	49.342	39.384	1,697,868
2022-05-20	49.137	49.137	48.675	49.034	39.138	1,260,528
2022-05-19	48.315	48.880	48.161	48.880	39.015	1,340,363
2022-05-18	48.880	49.240	48.777	49.188	39.261	1,945,525
2022-05-17	47.802	48.675	47.751	48.675	38.851	2,610,465

← NewerPage 18 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.