Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	51.242	52.680	51.139	52.063	41.556	8,520,763
2022-02-14	51.139	51.139	50.575	50.985	40.696	3,816,638
2022-02-11	50.626	51.037	50.626	50.831	40.573	1,644,774
2022-02-10	51.242	51.550	50.575	50.831	40.573	2,474,805
2022-02-09	50.420	50.985	50.318	50.985	40.696	3,814,583
2022-02-08	50.575	50.575	49.753	50.369	40.204	1,980,959
2022-02-07	50.061	50.472	49.804	50.472	40.286	2,531,111
2022-01-26	49.240	49.804	49.034	49.599	39.589	2,196,579
2022-01-25	49.804	50.061	49.086	49.086	39.179	3,645,856
2022-01-24	50.318	50.318	49.342	49.856	39.794	3,386,121
2022-01-21	50.831	50.934	50.472	50.472	40.286	3,435,064
2022-01-20	50.883	51.345	50.472	51.345	40.982	2,873,250
2022-01-19	51.653	51.858	51.037	51.088	40.778	3,874,668
2022-01-18	51.345	52.166	51.345	52.063	41.556	3,752,713
2022-01-17	50.831	51.345	50.729	51.345	40.982	1,859,557
2022-01-14	50.985	51.139	50.369	50.677	40.450	2,903,480
2022-01-13	51.550	51.961	50.934	51.037	40.737	4,115,269
2022-01-12	51.139	51.550	50.729	51.345	40.982	2,651,823
2022-01-11	50.780	51.653	50.523	50.831	40.573	4,161,509
2022-01-10	50.780	50.985	50.420	50.831	40.573	2,942,829
2022-01-07	51.293	51.447	50.318	50.523	40.327	3,599,169
2022-01-06	50.831	51.550	50.677	51.088	40.778	3,426,134
2022-01-05	51.858	52.063	50.934	51.088	40.778	7,214,403
2022-01-04	52.988	53.296	51.961	52.269	41.720	7,055,071
2022-01-03	52.474	52.474	51.447	52.372	41.802	7,553,793
2021-12-30	51.088	52.269	50.677	51.858	41.392	16,507,248
2021-12-29	50.369	51.550	49.702	51.037	40.737	14,628,491
2021-12-28	49.188	50.266	49.086	50.215	40.081	11,305,623
2021-12-27	48.726	48.983	48.521	48.983	39.097	2,809,664
2021-12-24	48.367	48.623	48.315	48.469	38.687	2,186,126
2021-12-23	49.188	49.240	48.264	48.418	38.646	6,538,118
2021-12-22	49.086	49.240	48.931	49.188	39.261	2,525,421
2021-12-21	48.829	48.880	48.367	48.880	39.015	1,792,835
2021-12-20	48.983	49.188	48.675	48.777	38.933	2,293,224
2021-12-17	48.521	49.034	48.418	48.983	39.097	3,548,311
2021-12-16	48.777	48.880	48.367	48.418	38.646	1,901,332
2021-12-15	47.802	48.521	47.802	48.367	38.605	2,950,522
2021-12-14	49.394	49.599	48.007	48.161	38.442	7,448,296
2021-12-13	48.777	49.291	48.469	49.240	39.302	5,586,077
2021-12-10	49.137	49.137	48.110	48.469	38.687	5,768,091
2021-12-09	48.777	49.291	48.367	48.931	39.056	11,031,851
2021-12-08	48.777	49.137	48.110	48.264	38.523	10,227,471
2021-12-07	47.494	48.521	47.442	48.059	38.360	16,240,741
2021-12-06	45.902	46.416	45.799	46.108	36.802	2,789,910
2021-12-03	46.056	46.056	45.697	45.851	36.597	1,211,811
2021-12-02	46.108	46.210	45.440	45.543	36.351	2,236,955
2021-12-01	46.005	46.210	45.799	46.159	36.843	2,299,859
2021-11-30	45.183	46.210	45.132	46.210	36.884	6,130,692
2021-11-29	44.670	45.286	44.208	45.081	35.983	3,657,197
2021-11-26	45.799	45.799	45.029	45.132	36.024	2,491,791
2021-11-25	45.748	45.953	45.543	45.697	36.474	1,394,239
2021-11-24	45.594	45.594	45.286	45.543	36.351	1,029,420
2021-11-23	45.799	45.902	45.286	45.337	36.187	2,225,123
2021-11-22	45.286	46.108	45.235	45.799	36.556	4,610,020
2021-11-19	45.543	45.645	45.081	45.183	36.065	2,537,884
2021-11-18	45.491	45.851	45.440	45.543	36.351	1,498,018
2021-11-17	45.389	45.799	45.286	45.491	36.310	1,787,566
2021-11-16	45.645	45.851	45.081	45.389	36.228	3,264,887
2021-11-15	45.902	46.005	45.543	45.799	36.556	2,402,077
2021-11-12	45.902	46.005	45.491	45.645	36.433	2,660,709

← NewerPage 20 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.