Supreme Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 66.900 | 67.300 | 66.000 | 66.100 | 66.100 | 1,309,028 |
| 2024-10-29 | 66.900 | 67.100 | 66.100 | 66.600 | 66.600 | 1,875,395 |
| 2024-10-28 | 67.800 | 68.000 | 66.900 | 67.300 | 67.300 | 1,344,939 |
| 2024-10-25 | 67.800 | 67.900 | 67.500 | 67.800 | 67.800 | 835,089 |
| 2024-10-24 | 68.300 | 68.500 | 67.500 | 67.500 | 67.500 | 2,105,628 |
| 2024-10-23 | 68.100 | 69.400 | 68.100 | 68.600 | 68.600 | 2,017,028 |
| 2024-10-22 | 68.400 | 68.400 | 67.900 | 68.300 | 68.300 | 1,760,917 |
| 2024-10-21 | 68.400 | 68.700 | 68.100 | 68.500 | 68.500 | 1,133,481 |
| 2024-10-18 | 69.000 | 69.100 | 67.800 | 68.100 | 68.100 | 1,746,634 |
| 2024-10-17 | 69.000 | 69.400 | 68.400 | 68.400 | 68.400 | 2,742,915 |
| 2024-10-16 | 69.000 | 69.500 | 68.000 | 69.500 | 69.500 | 2,649,164 |
| 2024-10-15 | 69.500 | 69.500 | 68.700 | 69.100 | 69.100 | 2,886,263 |
| 2024-10-14 | 69.000 | 69.400 | 68.400 | 69.200 | 69.200 | 2,670,913 |
| 2024-10-11 | 68.300 | 69.200 | 68.000 | 68.600 | 68.600 | 2,662,239 |
| 2024-10-09 | 69.400 | 69.700 | 67.800 | 67.800 | 67.800 | 4,983,326 |
| 2024-10-08 | 67.900 | 69.000 | 67.400 | 68.800 | 68.800 | 7,874,327 |
| 2024-10-07 | 66.800 | 67.700 | 66.400 | 67.100 | 67.100 | 2,641,095 |
| 2024-10-04 | 67.100 | 67.400 | 65.800 | 65.900 | 65.900 | 2,734,741 |
| 2024-10-01 | 66.100 | 67.200 | 65.500 | 67.200 | 67.200 | 2,525,569 |
| 2024-09-30 | 66.600 | 67.200 | 65.800 | 65.900 | 65.900 | 3,270,562 |
| 2024-09-27 | 67.300 | 67.500 | 66.700 | 66.800 | 66.800 | 2,775,158 |
| 2024-09-26 | 67.300 | 67.500 | 66.400 | 66.400 | 66.400 | 3,506,513 |
| 2024-09-25 | 66.300 | 67.300 | 66.100 | 66.400 | 66.400 | 3,638,029 |
| 2024-09-24 | 65.900 | 66.100 | 65.400 | 65.700 | 65.700 | 2,450,222 |
| 2024-09-23 | 65.500 | 66.400 | 65.300 | 65.700 | 65.700 | 2,747,759 |
| 2024-09-20 | 66.100 | 66.900 | 65.500 | 65.500 | 65.500 | 4,498,519 |
| 2024-09-19 | 65.000 | 66.000 | 64.600 | 65.700 | 65.700 | 5,761,734 |
| 2024-09-18 | 66.100 | 66.500 | 64.800 | 65.000 | 65.000 | 4,787,159 |
| 2024-09-16 | 66.000 | 66.700 | 65.600 | 66.100 | 66.100 | 2,303,610 |
| 2024-09-13 | 65.400 | 66.000 | 65.300 | 65.500 | 65.500 | 3,315,744 |
| 2024-09-12 | 65.900 | 66.000 | 65.200 | 65.300 | 65.300 | 3,586,768 |
| 2024-09-11 | 66.100 | 67.000 | 65.300 | 65.300 | 65.300 | 3,951,920 |
| 2024-09-10 | 68.600 | 68.700 | 65.800 | 66.000 | 66.000 | 3,906,493 |
| 2024-09-09 | 67.500 | 68.400 | 67.000 | 68.100 | 68.100 | 3,277,005 |
| 2024-09-06 | 68.900 | 69.200 | 67.300 | 68.400 | 68.400 | 4,916,075 |
| 2024-09-05 | 71.500 | 72.000 | 69.400 | 69.400 | 69.400 | 2,507,991 |
| 2024-09-04 | 71.300 | 72.700 | 68.900 | 70.800 | 70.800 | 4,034,414 |
| 2024-09-03 | 74.300 | 74.900 | 73.400 | 73.400 | 73.400 | 1,299,705 |
| 2024-09-02 | 75.200 | 75.500 | 74.200 | 74.200 | 74.200 | 1,400,886 |
| 2024-08-30 | 74.100 | 76.200 | 74.100 | 75.000 | 75.000 | 3,518,164 |
| 2024-08-29 | 73.100 | 74.200 | 72.900 | 73.900 | 73.900 | 1,365,405 |
| 2024-08-28 | 74.200 | 74.300 | 73.500 | 73.500 | 73.500 | 1,058,056 |
| 2024-08-27 | 73.900 | 74.300 | 73.400 | 74.200 | 74.200 | 1,274,132 |
| 2024-08-26 | 74.000 | 75.100 | 73.900 | 74.100 | 74.100 | 1,703,977 |
| 2024-08-23 | 74.000 | 74.000 | 72.800 | 73.700 | 73.700 | 1,964,816 |
| 2024-08-22 | 74.700 | 74.700 | 74.100 | 74.400 | 74.400 | 936,723 |
| 2024-08-21 | 74.100 | 74.700 | 73.400 | 74.400 | 74.400 | 2,834,932 |
| 2024-08-20 | 75.100 | 75.700 | 74.200 | 74.200 | 74.200 | 2,785,236 |
| 2024-08-19 | 75.000 | 75.200 | 74.200 | 74.800 | 74.800 | 2,144,964 |
| 2024-08-16 | 75.600 | 75.900 | 74.700 | 74.800 | 74.800 | 1,644,163 |
| 2024-08-15 | 76.100 | 76.200 | 74.600 | 74.600 | 74.600 | 2,330,427 |
| 2024-08-14 | 75.100 | 75.800 | 74.300 | 75.800 | 75.800 | 3,745,405 |
| 2024-08-13 | 75.300 | 75.300 | 74.000 | 74.500 | 74.500 | 2,100,403 |
| 2024-08-12 | 73.600 | 74.500 | 73.300 | 74.400 | 74.400 | 2,129,980 |
| 2024-08-09 | 74.500 | 74.900 | 73.100 | 73.300 | 73.300 | 3,037,867 |
| 2024-08-08 | 73.500 | 74.300 | 72.600 | 73.100 | 73.100 | 3,241,835 |
| 2024-08-07 | 72.500 | 75.500 | 72.500 | 75.000 | 75.000 | 5,809,247 |
| 2024-08-06 | 71.700 | 72.900 | 64.400 | 72.500 | 72.500 | 9,035,884 |
| 2024-08-05 | 77.000 | 77.000 | 71.000 | 71.000 | 71.000 | 10,838,288 |
| 2024-08-02 | 77.900 | 79.100 | 77.600 | 78.800 | 78.800 | 5,762,138 |
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.