Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	60.900	61.500	60.500	61.400	61.400	1,817,723
2025-02-03	60.000	60.900	59.800	60.900	60.900	1,262,783
2025-01-22	60.900	61.000	60.300	60.700	60.700	1,242,372
2025-01-21	60.900	61.300	60.500	60.500	60.500	994,402
2025-01-20	60.300	60.700	59.700	60.300	60.300	916,371
2025-01-17	59.300	60.400	59.200	60.300	60.300	1,496,129
2025-01-16	59.900	60.300	59.300	59.300	59.300	1,535,171
2025-01-15	58.100	59.500	57.900	59.500	59.500	1,734,451
2025-01-14	56.700	58.300	56.700	58.200	58.200	1,402,570
2025-01-13	58.100	58.100	56.400	56.700	56.700	2,990,219
2025-01-10	59.000	59.300	58.300	58.400	58.400	2,248,869
2025-01-09	60.400	60.800	59.000	59.100	59.100	2,880,268
2025-01-08	60.600	61.500	60.400	60.400	60.400	4,412,786
2025-01-07	59.600	60.200	59.300	59.400	59.400	1,900,792
2025-01-06	60.000	60.000	59.100	59.300	59.300	1,973,592
2025-01-03	59.500	60.200	59.300	59.300	59.300	1,310,332
2025-01-02	59.100	60.400	59.100	59.300	59.300	1,625,005
2024-12-31	59.500	59.700	59.100	59.300	59.300	1,246,279
2024-12-30	60.400	60.400	59.700	59.700	59.700	1,659,050
2024-12-27	61.700	61.700	60.500	60.500	60.500	1,796,817
2024-12-26	62.000	62.000	61.000	62.000	62.000	2,519,286
2024-12-25	61.500	62.000	60.900	62.000	62.000	2,719,486
2024-12-24	60.500	61.500	60.300	61.500	61.500	3,285,821
2024-12-23	59.900	60.500	59.500	60.500	60.500	2,744,724
2024-12-20	59.200	60.100	59.200	59.200	59.200	3,336,516
2024-12-19	59.200	60.300	58.900	59.300	59.300	3,584,863
2024-12-18	59.800	60.100	59.100	59.700	59.700	3,635,819
2024-12-17	60.100	61.200	59.500	59.500	59.500	5,704,866
2024-12-16	62.000	62.300	60.100	60.100	60.100	2,567,976
2024-12-13	61.900	62.400	61.600	61.800	61.800	1,805,756
2024-12-12	63.300	63.400	62.100	62.100	62.100	1,806,891
2024-12-11	63.500	64.900	62.800	62.900	62.900	2,205,659
2024-12-10	64.500	64.700	62.500	64.000	64.000	7,717,980
2024-12-09	66.600	66.900	66.000	66.600	66.600	2,305,607
2024-12-06	66.200	67.200	66.100	66.400	66.400	3,284,904
2024-12-05	66.100	66.500	65.300	66.200	66.200	3,041,598
2024-12-04	65.700	66.200	64.500	66.200	66.200	3,748,055
2024-12-03	67.000	67.100	65.500	66.300	66.300	5,360,036
2024-12-02	64.300	67.500	62.700	67.500	67.500	9,180,974
2024-11-29	61.800	64.300	60.800	64.300	64.300	6,944,771
2024-11-28	63.800	64.000	61.500	62.100	62.100	4,058,339
2024-11-27	64.800	65.100	63.500	63.500	63.500	1,534,165
2024-11-26	64.500	65.100	64.300	64.900	64.900	1,074,149
2024-11-25	65.300	65.300	64.500	64.900	64.900	1,577,048
2024-11-22	64.500	65.200	64.500	64.600	64.600	1,540,417
2024-11-21	63.000	64.800	62.900	64.200	64.200	1,872,972
2024-11-20	63.600	64.100	63.100	63.200	63.200	1,163,341
2024-11-19	63.500	63.800	63.100	63.700	63.700	1,823,736
2024-11-18	63.700	63.800	63.000	63.600	63.600	1,496,782
2024-11-15	62.800	64.300	62.800	64.000	64.000	2,082,795
2024-11-14	63.500	63.700	62.600	62.700	62.700	2,404,728
2024-11-13	63.700	63.800	63.200	63.600	63.600	1,774,214
2024-11-12	63.300	64.000	63.200	63.700	63.700	2,088,292
2024-11-11	64.400	64.400	63.300	63.600	63.600	3,373,663
2024-11-08	65.600	65.800	64.300	64.500	64.500	3,761,627
2024-11-07	65.700	65.900	65.000	65.400	65.400	3,991,283
2024-11-06	67.000	67.200	66.100	66.300	66.300	1,933,224
2024-11-05	67.400	67.700	66.500	66.800	66.800	2,023,145
2024-11-04	67.500	67.900	67.200	67.600	67.600	1,724,434
2024-11-01	65.500	67.700	65.000	67.500	67.500	1,757,273

← NewerPage 8 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.