Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	44.000	44.700	43.300	43.350	43.350	3,171,301
2025-07-28	43.500	44.200	43.350	44.100	44.100	1,710,452
2025-07-25	43.500	44.000	43.100	43.500	43.500	1,206,742
2025-07-24	43.600	43.950	42.800	43.600	43.600	1,522,681
2025-07-23	42.000	43.500	42.000	43.400	43.400	2,573,079
2025-07-22	42.950	43.350	41.650	41.850	41.850	2,257,469
2025-07-21	43.300	43.400	42.850	43.000	43.000	1,751,083
2025-07-18	43.200	43.650	43.200	43.350	43.350	1,214,599
2025-07-17	42.550	43.400	42.500	43.200	43.200	1,643,651
2025-07-16	41.900	42.750	41.600	42.300	42.300	2,875,845
2025-07-15	41.800	41.950	41.450	41.900	41.900	1,638,831
2025-07-14	42.200	42.200	41.450	41.800	41.800	1,967,144
2025-07-11	42.400	42.600	42.050	42.200	42.200	2,260,487
2025-07-10	42.950	43.000	42.050	42.200	42.200	2,244,663
2025-07-09	42.450	43.700	42.450	42.950	42.950	3,181,254
2025-07-08	43.800	44.200	42.500	42.800	42.800	3,388,799
2025-07-07	44.650	44.650	43.550	43.800	43.800	2,772,557
2025-07-04	45.650	45.750	44.300	44.650	44.650	2,489,209
2025-07-03	44.700	45.700	44.550	45.650	45.650	3,337,969
2025-07-02	44.200	44.800	43.800	44.300	44.300	4,310,450
2025-07-01	44.850	45.600	43.800	44.200	44.200	7,371,158
2025-06-30	47.200	47.500	44.800	44.950	44.950	6,875,345
2025-06-27	46.900	47.450	46.300	46.850	46.850	6,154,956
2025-06-26	48.150	48.700	46.050	46.050	46.050	23,010,270
2025-06-25	47.800	48.150	47.050	48.150	48.150	6,409,099
2025-06-24	49.850	51.200	49.750	51.200	51.200	11,268,605
2025-06-23	50.100	50.200	49.650	49.850	49.850	4,600,807
2025-06-20	50.800	50.900	49.600	50.500	50.500	4,791,990
2025-06-19	50.600	51.000	49.500	51.000	51.000	6,265,305
2025-06-18	50.500	51.300	50.200	50.600	50.600	4,362,255
2025-06-17	50.700	51.500	50.500	50.500	50.500	3,663,130
2025-06-16	50.500	51.000	50.200	50.900	50.900	1,481,208
2025-06-13	51.100	51.300	50.300	50.600	50.600	1,970,537
2025-06-12	51.200	51.900	50.800	51.700	51.700	2,223,285
2025-06-11	50.400	51.600	50.100	51.600	51.600	2,315,691
2025-06-10	50.500	50.700	49.850	50.700	50.700	2,963,688
2025-06-09	51.000	51.000	50.300	51.000	51.000	2,710,183
2025-06-06	50.300	51.400	50.300	50.800	50.800	1,703,782
2025-06-05	50.200	50.600	50.000	50.500	50.500	1,650,631
2025-06-04	50.200	50.400	49.500	50.200	50.200	2,747,723
2025-06-03	50.200	50.900	49.550	49.650	49.650	4,019,292
2025-06-02	49.350	50.500	48.100	50.500	50.500	2,581,820
2025-05-29	49.600	49.850	48.950	49.600	49.600	2,376,009
2025-05-28	50.400	50.500	49.600	49.700	49.700	1,722,273
2025-05-27	50.400	50.800	49.600	49.800	49.800	1,937,261
2025-05-26	50.800	50.900	50.400	50.400	50.400	1,236,210
2025-05-23	51.100	51.300	50.600	50.700	50.700	755,809
2025-05-22	51.200	51.700	51.100	51.100	51.100	702,627
2025-05-21	50.700	51.800	50.700	51.800	51.800	1,138,491
2025-05-20	50.700	51.100	50.700	50.700	50.700	797,105
2025-05-19	51.600	51.600	50.500	50.700	50.700	1,689,332
2025-05-16	52.500	52.500	51.600	51.600	51.600	1,899,858
2025-05-15	53.100	53.300	52.400	52.700	52.700	1,463,448
2025-05-14	52.000	53.000	51.800	53.000	53.000	1,765,021
2025-05-13	52.500	52.600	51.700	51.900	51.900	1,848,136
2025-05-12	51.000	52.200	50.900	52.100	52.100	1,552,461
2025-05-09	50.800	51.000	50.300	51.000	51.000	667,338
2025-05-08	50.500	50.900	50.500	50.700	50.700	743,290
2025-05-07	50.200	50.800	50.000	50.100	50.100	1,098,347
2025-05-06	49.850	50.400	49.500	50.000	50.000	1,139,563

← NewerPage 6 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.