Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	87.200	92.400	87.100	88.100	88.100	32,352,631
2026-07-21	81.500	86.300	81.500	86.200	86.200	10,913,721
2026-07-20	82.600	83.300	80.100	80.900	80.900	8,622,774
2026-07-17	84.300	85.500	81.800	81.900	81.900	14,096,810
2026-07-16	87.000	87.700	85.400	85.800	85.800	8,534,914
2026-07-15	86.600	90.600	86.500	87.600	87.600	16,196,795
2026-07-14	87.100	87.800	82.500	85.400	85.400	12,524,166
2026-07-13	86.800	90.500	86.300	87.500	87.500	15,084,823
2026-07-10	85.000	85.000	85.000	85.000	85.000	0
2026-07-09	85.800	87.200	85.000	85.000	85.000	9,003,975
2026-07-08	91.300	92.000	84.500	85.400	85.400	26,850,897
2026-07-07	90.500	93.000	89.800	90.200	90.200	19,968,537
2026-07-06	91.000	93.300	89.300	89.500	89.500	16,992,976
2026-07-03	89.000	95.400	87.800	92.900	89.099	29,335,341
2026-07-02	88.300	90.000	86.800	89.000	85.359	15,226,519
2026-07-01	92.800	92.900	89.700	89.700	86.030	18,746,191
2026-06-30	93.100	93.700	90.400	92.400	88.620	21,041,361
2026-06-29	91.900	96.500	90.900	92.100	88.332	17,627,929
2026-06-26	95.000	96.500	91.200	91.200	91.200	17,775,132
2026-06-25	97.200	97.800	94.500	95.100	95.100	12,481,660
2026-06-24	94.400	96.500	93.800	95.800	95.800	11,905,577
2026-06-23	101.00	101.50	94.700	95.800	95.800	31,751,076
2026-06-22	99.800	103.50	98.300	100.50	100.50	37,870,811
2026-06-18	97.500	99.000	97.200	98.200	98.200	16,339,072
2026-06-17	95.400	98.000	94.300	96.800	96.800	17,234,774
2026-06-16	98.000	99.300	95.800	95.800	95.800	20,642,789
2026-06-15	101.00	101.00	96.800	97.300	97.300	38,454,427
2026-06-12	98.300	104.00	98.200	98.800	98.800	67,453,606
2026-06-11	95.100	97.600	90.700	95.500	95.500	54,466,954
2026-06-10	92.400	98.400	91.600	92.600	92.600	59,959,080
2026-06-09	86.000	91.900	85.200	91.200	91.200	26,380,082
2026-06-08	83.700	86.100	83.600	84.700	84.700	21,418,899
2026-06-05	95.100	95.100	89.300	92.600	92.600	43,269,990
2026-06-04	93.500	99.000	93.400	95.600	95.600	60,913,181
2026-06-03	96.000	96.100	93.100	94.400	94.400	41,798,598
2026-06-02	93.000	96.500	91.600	94.500	94.500	81,036,437
2026-06-01	89.300	92.700	88.300	91.400	91.400	47,981,907
2026-05-29	87.700	89.300	86.400	88.600	88.600	29,596,657
2026-05-28	86.000	89.300	85.100	86.000	86.000	46,637,775
2026-05-27	85.400	86.700	84.300	86.000	86.000	36,978,521
2026-05-26	83.800	84.700	83.100	83.300	83.300	11,961,093
2026-05-25	86.800	86.800	82.700	83.400	83.400	31,554,101
2026-05-22	86.500	87.900	86.000	86.200	86.200	20,753,573
2026-05-21	85.000	85.900	84.700	85.500	85.500	17,893,152
2026-05-20	85.700	86.500	83.600	84.000	84.000	37,423,844
2026-05-19	84.200	85.000	82.400	83.600	83.600	17,572,819
2026-05-18	82.000	84.400	79.100	84.100	84.100	17,585,560
2026-05-15	85.200	85.200	81.100	81.600	81.600	19,856,929
2026-05-14	82.800	85.400	81.500	84.500	84.500	27,406,944
2026-05-13	81.200	83.000	80.500	82.200	82.200	13,923,834
2026-05-12	86.800	86.900	81.200	81.800	81.800	46,220,872
2026-05-11	89.600	89.700	84.700	86.800	86.800	28,353,808
2026-05-08	87.000	90.500	85.200	89.300	89.300	29,731,027
2026-05-07	88.800	88.800	86.400	86.900	86.900	12,531,679
2026-05-06	86.800	90.500	86.000	86.800	86.800	29,651,453
2026-05-05	83.000	85.400	82.900	84.800	84.800	11,561,317
2026-05-04	81.800	83.200	81.800	82.500	82.500	8,451,918
2026-04-30	85.400	85.800	81.400	81.700	81.700	14,732,012
2026-04-29	85.500	87.400	84.500	84.700	84.700	12,746,654
2026-04-28	89.000	89.000	84.300	86.100	86.100	33,982,576

← NewerPage 2 of 5 · 243 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.