Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	48.418	48.418	47.442	47.597	37.991	2,126,194
2022-05-13	47.699	48.161	47.494	48.161	38.442	1,810,127
2022-05-12	47.751	48.315	47.237	47.494	37.909	2,375,175
2022-05-11	48.469	48.469	47.648	47.853	38.196	1,767,254
2022-05-10	47.545	48.469	46.929	48.469	38.687	3,115,707
2022-05-09	47.905	49.034	47.751	48.161	38.442	6,673,210
2022-05-06	47.288	47.853	47.032	47.545	37.950	1,622,596
2022-05-05	47.802	48.367	47.802	48.059	38.360	1,471,039
2022-05-04	47.545	47.545	47.288	47.494	37.909	822,151
2022-05-03	47.237	47.340	46.826	47.288	37.745	1,187,649
2022-04-29	46.929	47.494	46.826	47.494	37.909	1,592,685
2022-04-28	46.416	46.724	46.210	46.364	37.007	2,346,656
2022-04-27	46.672	46.672	45.902	46.364	37.007	3,555,213
2022-04-26	48.623	48.623	47.391	47.391	37.827	4,365,911
2022-04-25	49.342	49.342	48.315	48.418	38.646	3,505,063
2022-04-22	49.548	50.369	49.548	50.112	39.999	2,595,089
2022-04-21	49.599	49.907	49.445	49.907	39.835	1,664,932
2022-04-20	49.394	49.599	49.342	49.496	39.507	2,008,768
2022-04-19	48.983	49.291	48.983	49.137	39.220	1,782,847
2022-04-18	49.394	49.445	48.777	48.829	38.974	2,881,274
2022-04-15	49.958	49.958	49.342	49.445	39.466	2,041,416
2022-04-14	50.626	50.626	49.958	50.010	39.917	2,058,283
2022-04-13	49.856	50.472	49.856	50.420	40.245	1,438,771
2022-04-12	50.215	50.626	49.548	49.548	39.548	4,120,668
2022-04-11	51.755	51.858	50.369	50.472	40.286	5,119,021
2022-04-08	51.858	52.063	51.345	51.755	41.310	3,297,710
2022-04-07	52.885	52.988	51.653	51.755	41.310	5,230,857
2022-04-06	53.090	53.090	52.885	53.090	42.376	1,667,443
2022-04-01	53.193	53.398	52.782	53.398	42.622	2,209,357
2022-03-31	54.117	54.117	53.398	53.398	42.622	3,309,980
2022-03-30	54.220	54.220	53.501	53.809	42.950	2,986,988
2022-03-29	53.296	54.220	53.296	53.604	42.786	5,533,022
2022-03-28	52.372	53.193	52.269	53.193	42.458	3,224,953
2022-03-25	52.988	53.090	52.372	52.577	41.966	4,596,786
2022-03-24	52.782	53.296	52.680	53.193	42.458	3,928,227
2022-03-23	53.193	53.193	51.961	52.782	42.130	20,811,425
2022-03-22	54.220	54.836	53.809	54.733	43.687	3,795,737
2022-03-21	53.193	54.220	53.090	53.912	43.032	3,864,065
2022-03-18	52.988	53.090	52.577	52.680	42.048	13,680,402
2022-03-17	52.988	53.193	52.372	52.680	42.048	2,803,649
2022-03-16	53.090	53.193	51.653	51.961	41.474	4,428,544
2022-03-15	53.604	53.604	52.372	52.474	41.884	4,058,434
2022-03-14	54.323	54.425	53.398	53.809	42.950	3,472,609
2022-03-11	53.809	54.323	53.501	54.015	43.114	4,009,975
2022-03-10	53.398	54.117	53.296	53.809	42.950	5,397,286
2022-03-09	51.653	52.885	51.447	52.782	42.130	4,507,548
2022-03-08	52.372	52.885	50.883	51.191	40.859	8,903,536
2022-03-07	54.528	54.631	52.885	53.090	42.376	10,176,069
2022-03-04	55.247	56.068	54.939	55.452	44.261	4,175,746
2022-03-03	55.966	56.993	55.350	55.760	44.507	7,734,205
2022-03-02	54.939	55.247	54.425	55.144	44.015	2,861,868
2022-03-01	54.836	55.247	54.631	55.144	44.015	4,085,465
2022-02-25	55.247	55.247	54.117	54.528	43.523	6,388,948
2022-02-24	54.220	54.528	53.398	54.117	43.195	6,586,420
2022-02-23	53.912	54.939	53.912	54.733	43.687	4,368,340
2022-02-22	54.220	54.528	53.398	53.707	42.868	8,388,022
2022-02-21	54.220	55.452	53.912	54.631	43.605	8,590,143
2022-02-18	54.425	55.144	54.117	55.041	43.933	10,416,769
2022-02-17	56.582	59.765	54.015	55.350	44.179	62,002,558
2022-02-16	53.090	56.274	52.474	56.171	44.835	37,839,494

← NewerPage 19 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.