Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	51.400	51.700	49.750	49.950	49.950	1,859,046
2025-05-02	51.000	52.300	51.000	51.500	51.500	948,758
2025-04-30	51.700	52.100	50.700	50.800	50.800	1,428,244
2025-04-29	51.000	52.200	50.900	52.000	52.000	1,342,503
2025-04-28	50.100	51.400	50.100	51.000	51.000	1,671,545
2025-04-25	50.700	50.900	50.000	50.100	50.100	1,403,895
2025-04-24	50.700	50.900	49.900	50.000	50.000	906,825
2025-04-23	49.600	50.600	49.600	50.400	50.400	834,902
2025-04-22	49.450	50.000	48.800	48.900	48.900	1,109,085
2025-04-21	50.600	50.800	49.800	49.800	49.800	897,980
2025-04-18	50.700	51.400	50.500	50.700	50.700	908,073
2025-04-17	50.500	51.300	50.400	50.700	50.700	992,462
2025-04-16	51.600	52.300	51.100	51.100	51.100	1,340,224
2025-04-15	50.600	52.700	50.400	52.500	52.500	1,722,215
2025-04-14	50.500	51.900	49.900	50.600	50.600	2,566,436
2025-04-11	45.800	49.800	43.500	49.450	49.450	3,523,364
2025-04-10	45.900	45.900	45.900	45.900	45.900	562,282
2025-04-09	46.050	46.450	41.550	41.750	41.750	5,594,793
2025-04-08	45.450	47.100	45.450	46.100	46.100	5,533,001
2025-04-07	50.500	50.500	50.500	50.500	50.500	507,929
2025-04-02	55.200	56.100	55.000	56.100	56.100	1,153,893
2025-04-01	54.900	55.500	54.500	55.000	55.000	1,353,017
2025-03-31	56.500	56.500	54.400	54.400	54.400	3,513,998
2025-03-28	59.800	59.800	57.600	57.700	57.700	2,315,378
2025-03-27	59.000	59.800	58.900	59.800	59.800	1,203,900
2025-03-26	59.600	59.900	59.500	59.500	59.500	710,668
2025-03-25	59.900	60.000	59.300	59.600	59.600	1,123,002
2025-03-24	60.200	60.300	59.300	59.600	59.600	2,135,869
2025-03-21	60.800	60.800	60.100	60.100	60.100	1,501,440
2025-03-20	60.000	60.700	60.000	60.500	60.500	1,052,728
2025-03-19	60.300	60.900	60.000	60.000	60.000	1,263,015
2025-03-18	60.600	61.100	60.300	60.300	60.300	1,424,869
2025-03-17	60.700	61.000	60.300	60.300	60.300	1,676,270
2025-03-14	60.900	61.200	60.500	60.700	60.700	1,838,358
2025-03-13	61.400	62.300	60.500	60.500	60.500	2,252,041
2025-03-12	60.800	61.600	60.500	60.800	60.800	2,027,319
2025-03-11	60.800	61.400	60.400	60.800	60.800	2,836,406
2025-03-10	62.300	62.400	61.700	61.800	61.800	1,272,307
2025-03-07	63.000	63.000	62.100	62.500	62.500	1,837,926
2025-03-06	64.000	64.300	63.200	63.300	63.300	1,300,062
2025-03-05	64.200	64.300	63.700	63.700	63.700	1,174,855
2025-03-04	63.800	64.400	63.000	63.800	63.800	1,722,569
2025-03-03	63.700	64.100	63.300	64.000	64.000	1,145,859
2025-02-27	64.200	64.800	64.000	64.000	64.000	2,364,514
2025-02-26	63.500	64.400	63.300	63.700	63.700	1,558,505
2025-02-25	63.300	63.700	63.300	63.300	63.300	1,361,707
2025-02-24	63.800	64.200	63.700	63.700	63.700	1,233,828
2025-02-21	64.500	64.500	63.800	64.300	64.300	1,558,222
2025-02-20	66.000	66.200	64.100	64.300	64.300	3,688,681
2025-02-19	64.200	65.300	64.100	65.000	65.000	4,455,489
2025-02-18	63.900	64.100	63.300	63.700	63.700	2,743,681
2025-02-17	62.200	63.600	62.100	63.500	63.500	3,712,909
2025-02-14	62.000	62.300	61.400	61.500	61.500	882,393
2025-02-13	61.300	62.400	61.300	62.000	62.000	1,958,481
2025-02-12	61.000	61.500	61.000	61.100	61.100	897,630
2025-02-11	60.500	61.400	60.500	61.000	61.000	1,105,815
2025-02-10	61.100	61.300	60.600	60.600	60.600	1,784,355
2025-02-07	62.000	62.400	61.500	61.500	61.500	1,160,243
2025-02-06	61.500	62.000	61.500	62.000	62.000	1,754,776
2025-02-05	61.600	61.800	61.100	61.300	61.300	1,855,507

← NewerPage 7 of 21 · 1,220 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.