Supreme Electronics Co., Ltd. (TPE:8112)
Taiwan · Delayed Price · Currency is TWD 76.20
-8.40 (-9.93%)
Feb 2, 2026, 1:35 PM CST
Supreme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 80.70 | 85.50 | 78.50 | 84.60 | 84.60 | 5.09% | 77,948,715 |
| Jan 29, 2026 | 82.60 | 86.00 | 79.30 | 80.50 | 80.50 | -0.37% | 66,403,710 |
| Jan 28, 2026 | 79.90 | 82.80 | 79.80 | 80.80 | 80.80 | 2.54% | 40,223,157 |
| Jan 27, 2026 | 81.80 | 83.50 | 78.80 | 78.80 | 78.80 | 0.51% | 60,513,082 |
| Jan 26, 2026 | 75.50 | 79.50 | 75.20 | 78.40 | 78.40 | 4.95% | 26,400,858 |
| Jan 23, 2026 | 76.30 | 76.30 | 72.90 | 74.70 | 74.70 | -0.66% | 14,047,490 |
| Jan 22, 2026 | 75.00 | 77.80 | 74.50 | 75.20 | 75.20 | 3.16% | 25,612,320 |
| Jan 21, 2026 | 75.20 | 76.30 | 72.10 | 72.90 | 72.90 | -4.58% | 24,710,260 |
| Jan 20, 2026 | 78.20 | 78.20 | 74.80 | 76.40 | 76.40 | -6.94% | 41,924,222 |
| Jan 19, 2026 | 81.50 | 84.80 | 81.10 | 82.10 | 82.10 | 3.27% | 52,392,773 |
| Jan 16, 2026 | 77.70 | 81.20 | 77.40 | 79.50 | 79.50 | 3.65% | 28,150,748 |
| Jan 15, 2026 | 77.00 | 77.60 | 76.20 | 76.70 | 76.70 | -0.65% | 9,621,330 |
| Jan 14, 2026 | 77.80 | 78.10 | 76.80 | 77.20 | 77.20 | - | 12,444,890 |
| Jan 13, 2026 | 79.50 | 80.40 | 77.00 | 77.20 | 77.20 | -2.28% | 29,584,028 |
| Jan 12, 2026 | 80.00 | 81.90 | 78.00 | 79.00 | 79.00 | 1.28% | 44,666,052 |
| Jan 9, 2026 | 82.00 | 83.20 | 73.90 | 78.00 | 78.00 | -4.29% | 67,508,640 |
| Jan 8, 2026 | 84.50 | 85.00 | 80.60 | 81.50 | 81.50 | -3.55% | 58,311,403 |
| Jan 7, 2026 | 80.00 | 86.50 | 78.70 | 84.50 | 84.50 | 7.37% | 113,299,300 |
| Jan 6, 2026 | 76.50 | 80.80 | 75.20 | 78.70 | 78.70 | 2.88% | 48,586,060 |
| Jan 5, 2026 | 79.10 | 81.00 | 75.60 | 76.50 | 76.50 | 0.13% | 38,045,240 |
| Jan 2, 2026 | 75.50 | 78.20 | 74.80 | 76.40 | 76.40 | 2.28% | 34,690,810 |
| Dec 31, 2025 | 76.70 | 78.70 | 74.40 | 74.70 | 74.70 | -1.45% | 37,673,278 |
| Dec 30, 2025 | 74.20 | 75.90 | 73.60 | 75.80 | 75.80 | 2.16% | 18,834,510 |
| Dec 29, 2025 | 76.00 | 77.40 | 73.90 | 74.20 | 74.20 | -1.46% | 21,296,662 |
| Dec 26, 2025 | 74.80 | 77.50 | 74.10 | 75.30 | 75.30 | 1.35% | 31,458,700 |
| Dec 24, 2025 | 73.80 | 75.20 | 72.30 | 74.30 | 74.30 | 1.92% | 27,261,188 |
| Dec 23, 2025 | 72.90 | 73.20 | 71.50 | 72.90 | 72.90 | 0.97% | 9,184,938 |
| Dec 22, 2025 | 71.00 | 73.50 | 71.00 | 72.20 | 72.20 | 3.00% | 17,092,530 |
| Dec 19, 2025 | 72.90 | 73.40 | 69.60 | 70.10 | 70.10 | -1.13% | 11,758,840 |
| Dec 18, 2025 | 72.30 | 73.10 | 70.10 | 70.90 | 70.90 | -1.94% | 16,467,644 |
| Dec 17, 2025 | 70.30 | 73.20 | 69.50 | 72.30 | 72.30 | 3.58% | 13,649,206 |
| Dec 16, 2025 | 70.40 | 71.50 | 68.20 | 69.80 | 69.80 | -1.69% | 10,228,510 |
| Dec 15, 2025 | 72.00 | 72.00 | 69.60 | 71.00 | 71.00 | -3.27% | 11,733,620 |
| Dec 12, 2025 | 73.00 | 75.30 | 72.40 | 73.40 | 73.40 | 1.38% | 24,060,020 |
| Dec 11, 2025 | 72.40 | 73.60 | 71.80 | 72.40 | 72.40 | 1.12% | 13,657,636 |
| Dec 10, 2025 | 74.80 | 74.90 | 70.70 | 71.60 | 71.60 | -4.41% | 26,273,020 |
| Dec 9, 2025 | 76.70 | 77.40 | 74.20 | 74.90 | 74.90 | -2.35% | 32,759,863 |
| Dec 8, 2025 | 75.40 | 78.40 | 74.60 | 76.70 | 76.70 | 2.13% | 80,541,800 |
| Dec 5, 2025 | 71.60 | 75.50 | 68.60 | 75.10 | 75.10 | 9.00% | 77,819,950 |
| Dec 4, 2025 | 69.40 | 69.90 | 67.80 | 68.90 | 68.90 | -0.72% | 8,025,988 |
| Dec 3, 2025 | 69.00 | 71.00 | 68.30 | 69.40 | 69.40 | 2.06% | 13,575,135 |
| Dec 2, 2025 | 68.90 | 69.40 | 67.50 | 68.00 | 68.00 | - | 8,510,420 |
| Dec 1, 2025 | 69.30 | 69.40 | 67.30 | 68.00 | 68.00 | -2.02% | 8,671,973 |
| Nov 28, 2025 | 67.80 | 71.30 | 66.90 | 69.40 | 69.40 | 2.81% | 25,195,295 |
| Nov 27, 2025 | 66.30 | 67.80 | 65.60 | 67.50 | 67.50 | 3.05% | 10,434,387 |
| Nov 26, 2025 | 68.10 | 68.30 | 64.80 | 65.50 | 65.50 | -4.24% | 17,423,372 |
| Nov 25, 2025 | 70.00 | 70.30 | 67.80 | 68.40 | 68.40 | 1.79% | 20,496,058 |
| Nov 24, 2025 | 68.50 | 68.60 | 65.80 | 67.20 | 67.20 | -1.47% | 23,174,800 |
| Nov 21, 2025 | 65.10 | 70.20 | 65.00 | 68.20 | 68.20 | -1.30% | 30,535,155 |
| Nov 20, 2025 | 73.80 | 73.80 | 67.30 | 69.10 | 69.10 | -2.95% | 40,481,030 |