Supreme Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	83.000	83.000	82.100	82.900	82.900	4,749,258
2026-10-16	84.100	85.500	84.100	84.100	84.100	5,331,209
2026-10-15	84.300	84.500	83.500	83.700	83.700	7,020,584
2026-10-14	84.600	85.600	84.500	85.200	85.200	3,665,542
2026-10-13	85.000	85.400	84.000	84.200	84.200	5,530,122
2026-10-12	85.500	86.200	84.900	85.600	85.600	5,495,744
2026-10-08	85.600	86.300	84.800	85.100	85.100	11,864,544
2026-10-07	84.100	84.500	83.700	83.700	83.700	2,967,663
2026-10-06	84.200	84.400	83.500	84.000	84.000	3,229,978
2026-10-05	84.600	84.600	83.900	84.100	84.100	5,273,854
2026-10-02	84.100	84.500	83.600	84.100	84.100	4,968,833
2026-10-01	83.100	84.000	82.700	83.800	83.800	5,633,571
2026-09-30	83.300	83.300	82.800	82.800	82.800	5,108,178
2026-09-29	83.500	83.600	82.600	82.700	82.700	3,497,059
2026-09-24	82.400	83.500	81.900	83.500	83.500	2,848,948
2026-09-23	82.700	82.900	82.200	82.600	82.600	3,607,217
2026-09-22	83.600	83.800	82.200	82.200	82.200	5,942,367
2026-09-21	83.500	83.500	82.500	83.100	83.100	3,496,198
2026-09-18	83.600	83.900	82.900	83.100	83.100	4,701,222
2026-09-17	83.400	83.700	82.700	82.800	82.800	4,017,204
2026-09-16	83.000	83.400	82.400	82.500	82.500	4,787,071
2026-09-15	83.200	83.900	82.500	82.600	82.600	3,865,360
2026-09-14	84.000	84.100	82.800	83.600	83.600	4,325,211
2026-09-11	84.800	85.100	84.200	84.600	84.600	6,047,380
2026-09-10	86.500	86.500	85.400	85.900	85.900	5,551,237
2026-09-09	86.300	86.700	84.600	86.500	86.500	21,024,952
2026-09-08	90.700	90.900	89.400	89.500	89.500	5,346,727
2026-09-07	91.400	92.000	90.400	90.400	90.400	4,545,479
2026-09-04	90.300	90.900	88.600	90.500	90.500	5,469,019
2026-09-03	91.500	92.100	89.200	89.300	89.300	9,026,915
2026-09-02	91.500	91.900	90.700	91.200	91.200	6,881,995
2026-09-01	91.500	91.700	90.500	91.300	91.300	5,316,020
2026-08-31	90.300	91.900	89.800	90.800	90.800	5,525,811
2026-08-28	92.600	93.400	90.800	90.900	90.900	8,420,191
2026-08-27	93.600	93.800	92.000	92.200	92.200	6,279,692
2026-08-26	94.100	94.500	92.900	93.100	93.100	8,098,312
2026-08-25	95.000	95.000	92.800	94.000	94.000	10,632,073
2026-08-24	93.500	98.000	93.400	95.400	95.400	17,868,511
2026-08-21	93.500	94.500	92.700	93.500	93.500	9,005,468
2026-08-20	91.800	93.800	90.400	93.700	93.700	10,723,395
2026-08-19	88.900	91.800	88.300	91.000	91.000	8,851,832
2026-08-18	93.300	94.200	90.300	90.300	90.300	11,240,746
2026-08-17	96.200	96.200	93.000	93.500	93.500	15,227,025
2026-08-14	99.300	99.800	95.100	95.800	95.800	20,143,359
2026-08-13	98.500	100.50	97.600	97.800	97.800	23,169,933
2026-08-12	100.00	101.50	96.600	96.900	96.900	36,751,039
2026-08-11	95.000	100.50	94.700	100.00	100.00	71,918,296
2026-08-10	92.900	93.000	91.200	92.400	92.400	16,648,555
2026-08-07	89.900	91.900	88.800	91.200	91.200	21,900,879
2026-08-06	86.600	89.200	84.700	89.000	89.000	13,778,884
2026-08-05	87.100	88.400	86.200	86.200	86.200	15,135,833
2026-08-04	81.100	85.700	80.800	85.200	85.200	16,940,230
2026-08-03	79.100	83.000	77.200	81.400	81.400	15,917,689
2026-07-31	80.600	81.700	78.500	80.300	80.300	14,597,617
2026-07-30	76.200	78.900	73.600	75.600	75.600	10,100,053
2026-07-29	78.700	78.700	73.500	76.700	76.700	13,615,676
2026-07-28	81.000	81.000	78.000	78.200	78.200	14,141,997
2026-07-27	88.000	88.000	81.900	84.300	84.300	20,170,151
2026-07-24	87.100	91.700	87.100	88.300	88.300	26,534,987
2026-07-23	88.600	89.300	86.600	88.000	88.000	10,515,958

Page 1 of 21 · 1,219 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.