Supreme Electronics Co., Ltd. (TPE:8112)
Taiwan · Delayed Price · Currency is TWD 63.50
+4.00 (6.72%)
Oct 23, 2025, 1:30 PM CST
Supreme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 59.00 | 64.80 | 58.80 | 63.80 | 63.80 | 7.23% | 59,906,865 |
| Oct 22, 2025 | 56.00 | 60.90 | 55.40 | 59.50 | 59.50 | 6.25% | 49,928,099 |
| Oct 21, 2025 | 55.30 | 56.50 | 54.30 | 56.00 | 56.00 | 1.27% | 24,455,623 |
| Oct 20, 2025 | 56.00 | 58.50 | 54.60 | 55.30 | 55.30 | 1.47% | 48,853,950 |
| Oct 17, 2025 | 50.80 | 55.00 | 50.50 | 54.50 | 54.50 | 6.65% | 39,981,956 |
| Oct 16, 2025 | 50.40 | 53.00 | 50.20 | 51.10 | 51.10 | 2.92% | 43,896,325 |
| Oct 15, 2025 | 49.25 | 50.80 | 48.15 | 49.65 | 49.65 | 2.37% | 38,172,603 |
| Oct 14, 2025 | 46.75 | 50.20 | 46.65 | 48.50 | 48.50 | 6.13% | 40,729,225 |
| Oct 13, 2025 | 43.50 | 46.75 | 43.50 | 45.70 | 45.70 | 0.44% | 7,810,105 |
| Oct 9, 2025 | 46.35 | 47.05 | 45.45 | 45.50 | 45.50 | -1.52% | 10,569,629 |
| Oct 8, 2025 | 46.20 | 46.50 | 45.30 | 46.20 | 46.20 | - | 6,565,080 |
| Oct 7, 2025 | 45.45 | 46.50 | 45.25 | 46.20 | 46.20 | 2.44% | 10,040,792 |
| Oct 3, 2025 | 45.55 | 46.50 | 45.10 | 45.10 | 45.10 | -1.96% | 7,232,714 |
| Oct 2, 2025 | 44.00 | 46.75 | 43.95 | 46.00 | 46.00 | 5.87% | 11,320,421 |
| Oct 1, 2025 | 44.25 | 44.55 | 43.35 | 43.45 | 43.45 | -2.36% | 3,963,704 |
| Sep 30, 2025 | 43.00 | 44.50 | 42.55 | 44.50 | 44.50 | 3.61% | 5,730,271 |
| Sep 29, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | - |
| Sep 26, 2025 | 43.85 | 43.90 | 42.30 | 42.95 | 42.95 | -2.72% | 6,082,937 |
| Sep 25, 2025 | 44.35 | 44.70 | 43.85 | 44.15 | 44.15 | -0.34% | 3,836,838 |
| Sep 24, 2025 | 45.15 | 45.30 | 43.85 | 44.30 | 44.30 | -1.66% | 5,893,348 |
| Sep 23, 2025 | 46.75 | 46.80 | 44.85 | 45.05 | 45.05 | -3.53% | 9,314,152 |
| Sep 22, 2025 | 47.00 | 47.25 | 45.70 | 46.70 | 46.70 | -1.48% | 10,263,746 |
| Sep 19, 2025 | 49.00 | 50.20 | 46.50 | 47.40 | 47.40 | -2.57% | 29,632,691 |
| Sep 18, 2025 | 45.00 | 48.65 | 44.30 | 48.65 | 48.65 | 9.94% | 33,977,107 |
| Sep 17, 2025 | 43.40 | 45.80 | 43.35 | 44.25 | 44.25 | 2.08% | 13,819,932 |
| Sep 16, 2025 | 43.65 | 44.10 | 42.20 | 43.35 | 43.35 | 0.23% | 6,329,559 |
| Sep 15, 2025 | 41.80 | 44.00 | 41.75 | 43.25 | 43.25 | 3.97% | 8,914,744 |
| Sep 12, 2025 | 41.90 | 42.35 | 41.60 | 41.60 | 41.60 | -0.24% | 1,987,517 |
| Sep 11, 2025 | 42.70 | 42.95 | 41.70 | 41.70 | 41.70 | -2.11% | 2,881,902 |
| Sep 10, 2025 | 42.75 | 43.20 | 42.30 | 42.60 | 42.60 | - | 2,035,898 |
| Sep 9, 2025 | 42.55 | 43.15 | 42.00 | 42.60 | 42.60 | 0.47% | 2,398,988 |
| Sep 8, 2025 | 42.70 | 42.70 | 42.05 | 42.40 | 42.40 | -0.93% | 2,217,446 |
| Sep 5, 2025 | 43.00 | 43.05 | 42.35 | 42.80 | 42.80 | -0.35% | 1,416,084 |
| Sep 4, 2025 | 42.55 | 43.15 | 42.50 | 42.95 | 42.95 | 1.78% | 1,664,271 |
| Sep 3, 2025 | 41.80 | 42.40 | 41.80 | 42.20 | 42.20 | 0.72% | 1,501,908 |
| Sep 2, 2025 | 42.30 | 42.40 | 41.20 | 41.90 | 41.90 | -0.71% | 2,352,448 |
| Sep 1, 2025 | 43.20 | 43.25 | 42.10 | 42.20 | 42.20 | -2.31% | 1,682,137 |
| Aug 29, 2025 | 44.75 | 44.75 | 43.20 | 43.20 | 43.20 | -2.59% | 2,701,290 |
| Aug 28, 2025 | 43.65 | 44.70 | 43.55 | 44.35 | 44.35 | 1.37% | 2,767,667 |
| Aug 27, 2025 | 43.40 | 44.30 | 43.40 | 43.75 | 43.75 | 1.39% | 2,410,351 |
| Aug 26, 2025 | 42.90 | 43.65 | 42.70 | 43.15 | 43.15 | 0.58% | 2,249,058 |
| Aug 25, 2025 | 43.05 | 43.50 | 42.80 | 42.90 | 42.90 | 0.23% | 1,448,771 |
| Aug 22, 2025 | 43.10 | 43.20 | 42.50 | 42.80 | 42.80 | -0.70% | 1,355,124 |
| Aug 21, 2025 | 42.10 | 43.10 | 42.10 | 43.10 | 43.10 | 1.77% | 1,739,150 |
| Aug 20, 2025 | 43.00 | 43.00 | 41.85 | 42.35 | 42.35 | -2.19% | 2,307,357 |
| Aug 19, 2025 | 44.00 | 44.10 | 43.00 | 43.30 | 43.30 | -1.14% | 2,771,561 |
| Aug 18, 2025 | 42.30 | 44.45 | 42.30 | 43.80 | 43.80 | 3.67% | 6,417,910 |
| Aug 15, 2025 | 42.30 | 42.35 | 41.55 | 42.25 | 42.25 | 0.72% | 1,953,499 |
| Aug 14, 2025 | 41.20 | 42.20 | 41.20 | 41.95 | 41.95 | 1.94% | 2,570,831 |
| Aug 13, 2025 | 41.55 | 42.05 | 41.00 | 41.15 | 41.15 | -0.84% | 3,371,494 |