Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	83.500	89.700	83.200	89.100	89.100	32,085,758
2026-04-24	83.700	84.200	81.600	82.400	82.400	12,118,963
2026-04-23	89.500	90.400	81.100	83.800	83.800	31,356,051
2026-04-22	87.500	88.700	86.500	88.000	88.000	13,918,227
2026-04-21	86.000	88.400	85.900	86.800	86.800	18,885,258
2026-04-20	88.000	88.000	84.100	85.500	85.500	20,883,659
2026-04-17	85.800	87.500	84.400	87.200	87.200	23,237,402
2026-04-16	84.500	86.300	83.700	85.800	85.800	23,099,598
2026-04-15	84.200	84.500	81.700	83.400	83.400	14,505,419
2026-04-14	82.200	84.500	81.200	82.400	82.400	17,457,447
2026-04-13	82.000	83.300	80.600	80.800	80.800	11,028,649
2026-04-10	85.900	86.900	80.800	81.600	81.600	28,017,726
2026-04-09	82.800	84.300	81.200	82.600	82.600	12,026,394
2026-04-08	80.900	83.500	79.600	82.800	82.800	16,042,875
2026-04-07	77.300	80.400	75.800	78.500	78.500	14,494,092
2026-04-02	78.500	78.800	74.100	75.000	75.000	7,851,621
2026-04-01	77.000	79.300	76.500	76.600	76.600	10,670,706
2026-03-31	76.500	76.600	72.600	73.700	73.700	12,436,154
2026-03-30	77.000	79.400	76.400	77.800	77.800	7,979,120
2026-03-27	76.200	79.000	75.600	78.400	78.400	9,877,128
2026-03-26	83.400	85.500	79.500	79.500	79.500	10,885,303
2026-03-25	82.000	84.500	81.300	82.900	82.900	10,291,349
2026-03-24	84.000	84.000	77.700	79.300	79.300	15,944,126
2026-03-23	83.800	84.600	81.100	81.800	81.800	14,993,379
2026-03-20	93.500	97.900	86.000	88.300	88.300	45,199,619
2026-03-19	93.100	95.500	90.900	91.700	91.700	25,637,141
2026-03-18	95.000	95.700	90.000	94.600	94.600	46,069,183
2026-03-17	87.300	94.400	87.000	91.500	91.500	56,012,519
2026-03-16	89.500	90.100	84.500	86.400	86.400	42,630,074
2026-03-13	88.400	89.100	83.900	87.000	87.000	42,270,714
2026-03-12	86.400	92.000	86.300	89.200	89.200	78,377,785
2026-03-11	82.000	85.400	80.600	85.400	85.400	67,145,411
2026-03-10	75.000	78.300	74.200	77.700	77.700	39,033,378
2026-03-09	65.600	71.600	63.500	71.500	71.500	20,949,604
2026-03-06	69.300	72.600	68.500	69.200	69.200	7,762,608
2026-03-05	67.800	70.700	67.400	70.400	70.400	9,791,439
2026-03-04	66.500	67.500	63.000	64.800	64.800	9,938,294
2026-03-03	72.800	73.500	68.000	68.800	68.800	11,570,477
2026-03-02	70.500	73.900	69.600	72.600	72.600	7,541,447
2026-02-26	73.800	75.400	73.100	73.100	73.100	9,359,892
2026-02-25	75.700	75.700	72.600	73.900	73.900	11,274,599
2026-02-24	74.600	75.800	73.200	75.200	75.200	10,949,052
2026-02-23	73.800	76.200	73.500	74.700	74.700	15,692,364
2026-02-11	70.100	73.200	69.900	72.300	72.300	9,425,275
2026-02-10	73.100	73.200	70.800	71.100	71.100	7,537,553
2026-02-09	72.000	73.400	71.500	72.500	72.500	12,369,657
2026-02-06	70.000	70.200	66.900	69.400	69.400	16,277,805
2026-02-05	70.900	73.200	69.900	70.700	70.700	13,732,677
2026-02-04	70.100	73.900	69.800	73.700	73.700	22,768,168
2026-02-03	78.200	78.500	69.400	70.700	70.700	57,172,271
2026-02-02	82.700	82.700	76.200	76.200	76.200	44,699,971
2026-01-30	80.700	85.500	78.500	84.600	84.600	77,333,622
2026-01-29	82.600	86.000	79.300	80.500	80.500	65,993,197
2026-01-28	79.900	82.800	79.800	80.800	80.800	39,904,932
2026-01-27	81.800	83.500	78.800	78.800	78.800	60,102,812
2026-01-26	75.500	79.500	75.200	78.400	78.400	26,162,810
2026-01-23	76.300	76.300	72.900	74.700	74.700	13,903,744
2026-01-22	75.000	77.800	74.500	75.200	75.200	25,407,270
2026-01-21	75.200	76.300	72.100	72.900	72.900	24,283,353
2026-01-20	78.200	78.200	74.800	76.400	76.400	41,392,830

← NewerPage 3 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.