Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	59.000	64.800	58.800	63.500	63.500	61,106,853
2025-10-22	56.000	60.900	55.400	59.500	59.500	49,659,390
2025-10-21	55.300	56.500	54.300	56.000	56.000	24,310,500
2025-10-20	56.000	58.500	54.600	55.300	55.300	48,602,255
2025-10-17	50.800	55.000	50.500	54.500	54.500	39,753,548
2025-10-16	50.400	53.000	50.200	51.100	51.100	43,692,733
2025-10-15	49.250	50.800	48.150	49.650	49.650	37,989,735
2025-10-14	46.750	50.200	46.650	48.500	48.500	40,468,507
2025-10-13	43.500	46.750	43.500	45.700	45.700	7,757,132
2025-10-09	46.350	47.050	45.450	45.500	45.500	10,498,497
2025-10-08	46.200	46.500	45.300	46.200	46.200	6,511,385
2025-10-07	45.450	46.500	45.250	46.200	46.200	9,973,789
2025-10-03	45.550	46.500	45.100	45.100	45.100	7,172,779
2025-10-02	44.000	46.750	43.950	46.000	46.000	11,247,207
2025-10-01	44.250	44.550	43.350	43.450	43.450	3,918,722
2025-09-30	43.000	44.500	42.550	44.500	44.500	5,688,987
2025-09-29	42.950	42.950	42.950	42.950	42.950	0
2025-09-26	43.850	43.900	42.300	42.950	42.950	6,082,937
2025-09-25	44.350	44.700	43.850	44.150	44.150	3,792,996
2025-09-24	45.150	45.300	43.850	44.300	44.300	5,820,897
2025-09-23	46.750	46.800	44.850	45.050	45.050	9,219,568
2025-09-22	47.000	47.250	45.700	46.700	46.700	10,189,394
2025-09-19	49.000	50.200	46.500	47.400	47.400	29,449,974
2025-09-18	45.000	48.650	44.300	48.650	48.650	33,762,248
2025-09-17	43.400	45.800	43.350	44.250	44.250	13,752,347
2025-09-16	43.650	44.100	42.200	43.350	43.350	6,287,208
2025-09-15	41.800	44.000	41.750	43.250	43.250	8,849,617
2025-09-12	41.900	42.350	41.600	41.600	41.600	1,952,020
2025-09-11	42.700	42.950	41.700	41.700	41.700	2,839,829
2025-09-10	42.750	43.200	42.300	42.600	42.600	2,020,454
2025-09-09	42.550	43.150	42.000	42.600	42.600	2,383,853
2025-09-08	42.700	42.700	42.050	42.400	42.400	2,189,752
2025-09-05	43.000	43.050	42.350	42.800	42.800	1,397,302
2025-09-04	42.550	43.150	42.500	42.950	42.950	1,650,156
2025-09-03	41.800	42.400	41.800	42.200	42.200	1,490,176
2025-09-02	42.300	42.400	41.200	41.900	41.900	2,305,322
2025-09-01	43.200	43.250	42.100	42.200	42.200	1,649,300
2025-08-29	44.750	44.750	43.200	43.200	43.200	2,657,000
2025-08-28	43.650	44.700	43.550	44.350	44.350	2,738,813
2025-08-27	43.400	44.300	43.400	43.750	43.750	2,389,521
2025-08-26	42.900	43.650	42.700	43.150	43.150	2,229,943
2025-08-25	43.050	43.500	42.800	42.900	42.900	1,431,276
2025-08-22	43.100	43.200	42.500	42.800	42.800	1,337,526
2025-08-21	42.100	43.100	42.100	43.100	43.100	1,725,707
2025-08-20	43.000	43.000	41.850	42.350	42.350	2,272,347
2025-08-19	44.000	44.100	43.000	43.300	43.300	2,737,877
2025-08-18	42.300	44.450	42.300	43.800	43.800	6,350,678
2025-08-15	42.300	42.350	41.550	42.250	42.250	1,932,383
2025-08-14	41.200	42.200	41.200	41.950	41.950	2,545,889
2025-08-13	41.550	42.050	41.000	41.150	41.150	3,311,030
2025-08-12	42.000	42.800	41.500	41.500	41.500	3,291,347
2025-08-11	42.900	42.900	41.800	41.850	41.850	2,700,635
2025-08-08	43.850	43.900	42.850	42.950	42.950	1,664,885
2025-08-07	43.750	44.600	43.750	43.850	43.850	1,775,150
2025-08-06	43.750	44.050	43.600	43.750	43.750	1,038,665
2025-08-05	42.550	43.700	42.550	43.700	43.700	1,366,911
2025-08-04	42.050	42.700	41.700	42.550	42.550	781,096
2025-08-01	42.000	42.700	41.600	42.300	42.300	973,412
2025-07-31	43.350	43.450	42.200	42.200	42.200	1,800,765
2025-07-30	43.500	43.650	43.050	43.450	43.450	801,778

← NewerPage 5 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.