Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	78.200	78.200	74.800	76.400	76.400	41,392,830
2026-01-19	81.500	84.800	81.100	82.100	82.100	51,929,234
2026-01-16	77.700	81.200	77.400	79.500	79.500	27,846,618
2026-01-15	77.000	77.600	76.200	76.700	76.700	9,504,449
2026-01-14	77.800	78.100	76.800	77.200	77.200	12,323,274
2026-01-13	79.500	80.400	77.000	77.200	77.200	29,301,533
2026-01-12	80.000	81.900	78.000	79.000	79.000	44,270,961
2026-01-09	82.000	83.200	73.900	78.000	78.000	67,074,390
2026-01-08	84.500	85.000	80.600	81.500	81.500	57,963,255
2026-01-07	80.000	86.500	78.700	84.500	84.500	112,546,558
2026-01-06	76.500	80.800	75.200	78.700	78.700	48,289,747
2026-01-05	79.100	81.000	75.600	76.500	76.500	37,892,978
2026-01-02	75.500	78.200	74.800	76.400	76.400	34,460,068
2025-12-31	76.700	78.700	74.400	74.700	74.700	37,437,046
2025-12-30	74.200	75.900	73.600	75.800	75.800	18,701,174
2025-12-29	76.000	77.400	73.900	74.200	74.200	21,145,333
2025-12-26	74.800	77.500	74.100	75.300	75.300	31,228,923
2025-12-24	73.800	75.200	72.300	74.300	74.300	27,080,600
2025-12-23	72.900	73.200	71.500	72.900	72.900	9,126,333
2025-12-22	71.000	73.500	71.000	72.200	72.200	16,984,447
2025-12-19	72.900	73.400	69.600	70.100	70.100	11,728,788
2025-12-18	72.300	73.100	70.100	70.900	70.900	16,377,760
2025-12-17	70.300	73.200	69.500	72.300	72.300	13,563,063
2025-12-16	70.400	71.500	68.200	69.800	69.800	10,126,007
2025-12-15	72.000	72.000	69.600	71.000	71.000	11,636,403
2025-12-12	73.000	75.300	72.400	73.400	73.400	23,906,770
2025-12-11	72.400	73.600	71.800	72.400	72.400	13,555,710
2025-12-10	74.800	74.900	70.700	71.600	71.600	26,036,255
2025-12-09	76.700	77.400	74.200	74.900	74.900	32,546,628
2025-12-08	75.400	78.400	74.600	76.700	76.700	80,190,035
2025-12-05	71.600	75.500	68.600	75.100	75.100	77,432,804
2025-12-04	69.400	69.900	67.800	68.900	68.900	7,974,201
2025-12-03	69.000	71.000	68.300	69.400	69.400	13,481,800
2025-12-02	68.900	69.400	67.500	68.000	68.000	8,466,390
2025-12-01	69.300	69.400	67.300	68.000	68.000	8,614,531
2025-11-28	67.800	71.300	66.900	69.400	69.400	25,063,509
2025-11-27	66.300	67.800	65.600	67.500	67.500	10,352,838
2025-11-26	68.100	68.300	64.800	65.500	65.500	17,267,339
2025-11-25	70.000	70.300	67.800	68.400	68.400	20,424,326
2025-11-24	68.500	68.600	65.800	67.200	67.200	23,044,240
2025-11-21	65.100	70.200	65.000	68.200	68.200	30,394,628
2025-11-20	73.800	73.800	67.300	69.100	69.100	40,222,958
2025-11-19	73.300	73.300	71.000	71.200	71.200	20,715,787
2025-11-18	74.000	75.200	72.000	72.600	72.600	28,686,850
2025-11-17	79.200	81.500	74.300	75.400	75.400	49,979,863
2025-11-14	76.200	79.400	76.000	76.500	76.500	43,391,329
2025-11-13	80.500	84.700	79.100	80.000	80.000	82,386,507
2025-11-12	80.000	86.500	79.200	81.000	81.000	132,340,616
2025-11-11	80.700	83.400	77.800	80.000	80.000	119,151,379
2025-11-10	74.200	79.400	73.800	79.400	79.400	99,099,339
2025-11-07	74.300	74.400	70.400	72.200	72.200	57,853,676
2025-11-06	69.100	75.200	68.100	74.600	74.600	89,665,761
2025-11-05	62.900	68.500	62.200	68.400	68.400	27,592,347
2025-11-04	69.500	69.500	66.100	66.300	66.300	25,956,348
2025-11-03	67.400	71.300	66.300	69.500	69.500	49,150,799
2025-10-31	67.600	68.000	65.300	66.000	66.000	18,991,218
2025-10-30	69.600	70.500	66.700	67.500	67.500	31,097,674
2025-10-29	66.500	70.600	66.200	69.400	69.400	62,623,666
2025-10-28	70.000	71.500	66.000	66.100	66.100	71,806,269
2025-10-27	69.000	69.800	66.000	69.800	69.800	64,038,550

← NewerPage 4 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.