Supreme Electronics Co., Ltd. (TPE:8112)
Taiwan · Delayed Price · Currency is TWD 41.95
+0.80 (1.94%)
Aug 14, 2025, 1:30 PM CST
Supreme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 41.55 | 42.05 | 41.00 | 41.15 | 41.15 | -0.84% | 3,367,494 |
| Aug 12, 2025 | 42.00 | 42.80 | 41.50 | 41.50 | 41.50 | -0.84% | 3,326,921 |
| Aug 11, 2025 | 42.90 | 42.90 | 41.80 | 41.85 | 41.85 | -2.56% | 2,746,197 |
| Aug 8, 2025 | 43.85 | 43.90 | 42.85 | 42.95 | 42.95 | -2.05% | 1,696,656 |
| Aug 7, 2025 | 43.75 | 44.60 | 43.75 | 43.85 | 43.85 | 0.23% | 1,791,500 |
| Aug 6, 2025 | 43.75 | 44.05 | 43.60 | 43.75 | 43.75 | 0.11% | 1,052,589 |
| Aug 5, 2025 | 42.55 | 43.70 | 42.55 | 43.70 | 43.70 | 2.70% | 1,383,345 |
| Aug 4, 2025 | 42.05 | 42.70 | 41.70 | 42.55 | 42.55 | 0.59% | 791,847 |
| Aug 1, 2025 | 42.00 | 42.70 | 41.60 | 42.30 | 42.30 | 0.24% | 973,412 |
| Jul 31, 2025 | 43.35 | 43.45 | 42.20 | 42.20 | 42.20 | -2.88% | 1,836,812 |
| Jul 30, 2025 | 43.50 | 43.65 | 43.05 | 43.45 | 43.45 | 0.23% | 808,945 |
| Jul 29, 2025 | 44.00 | 44.70 | 43.30 | 43.35 | 43.35 | -1.70% | 3,207,882 |
| Jul 28, 2025 | 43.50 | 44.20 | 43.35 | 44.10 | 44.10 | 1.38% | 1,731,176 |
| Jul 25, 2025 | 43.50 | 44.00 | 43.10 | 43.50 | 43.50 | -0.23% | 1,224,627 |
| Jul 24, 2025 | 43.60 | 43.95 | 42.80 | 43.60 | 43.60 | 0.46% | 1,540,092 |
| Jul 23, 2025 | 42.00 | 43.50 | 42.00 | 43.40 | 43.40 | 3.70% | 2,597,355 |
| Jul 22, 2025 | 42.95 | 43.35 | 41.65 | 41.85 | 41.85 | -2.67% | 2,309,101 |
| Jul 21, 2025 | 43.30 | 43.40 | 42.85 | 43.00 | 43.00 | -0.81% | 1,766,178 |
| Jul 18, 2025 | 43.20 | 43.65 | 43.20 | 43.35 | 43.35 | 0.35% | 1,232,386 |
| Jul 17, 2025 | 42.55 | 43.40 | 42.50 | 43.20 | 43.20 | 2.13% | 1,669,887 |
| Jul 16, 2025 | 41.90 | 42.75 | 41.60 | 42.30 | 42.30 | 0.95% | 2,901,173 |
| Jul 15, 2025 | 41.80 | 41.95 | 41.45 | 41.90 | 41.90 | 0.24% | 1,661,737 |
| Jul 14, 2025 | 42.20 | 42.20 | 41.45 | 41.80 | 41.80 | -0.95% | 1,990,975 |
| Jul 11, 2025 | 42.40 | 42.60 | 42.05 | 42.20 | 42.20 | - | 2,279,362 |
| Jul 10, 2025 | 42.95 | 43.00 | 42.05 | 42.20 | 42.20 | -1.75% | 2,295,402 |
| Jul 9, 2025 | 42.45 | 43.70 | 42.45 | 42.95 | 42.95 | 0.35% | 3,204,761 |
| Jul 8, 2025 | 43.80 | 44.20 | 42.50 | 42.80 | 42.80 | -2.28% | 3,431,452 |
| Jul 7, 2025 | 44.65 | 44.65 | 43.55 | 43.80 | 43.80 | -1.90% | 2,814,750 |
| Jul 4, 2025 | 45.65 | 45.75 | 44.30 | 44.65 | 44.65 | -2.19% | 2,529,097 |
| Jul 3, 2025 | 44.70 | 45.70 | 44.55 | 45.65 | 45.65 | 3.05% | 3,366,104 |
| Jul 2, 2025 | 44.20 | 44.80 | 43.80 | 44.30 | 44.30 | 0.23% | 4,336,411 |
| Jul 1, 2025 | 44.85 | 45.60 | 43.80 | 44.20 | 44.20 | -1.67% | 7,455,068 |
| Jun 30, 2025 | 47.20 | 47.50 | 44.80 | 44.95 | 44.95 | -4.06% | 6,944,184 |
| Jun 27, 2025 | 46.90 | 47.45 | 46.30 | 46.85 | 46.85 | 1.74% | 6,186,554 |
| Jun 26, 2025 | 48.15 | 48.70 | 46.05 | 46.05 | 46.05 | -4.36% | 23,115,184 |
| Jun 25, 2025 | 47.80 | 48.15 | 47.05 | 48.15 | 48.15 | -5.96% | 6,476,129 |
| Jun 24, 2025 | 49.85 | 51.20 | 49.75 | 51.20 | 47.85 | 2.71% | 11,309,703 |
| Jun 23, 2025 | 50.10 | 50.20 | 49.65 | 49.85 | 46.59 | -1.29% | 4,619,963 |
| Jun 20, 2025 | 50.80 | 50.90 | 49.60 | 50.50 | 47.20 | -0.98% | 4,819,668 |
| Jun 19, 2025 | 50.60 | 51.00 | 49.50 | 51.00 | 47.66 | 0.79% | 6,311,419 |
| Jun 18, 2025 | 50.50 | 51.30 | 50.20 | 50.60 | 47.29 | 0.20% | 4,381,033 |
| Jun 17, 2025 | 50.70 | 51.50 | 50.50 | 50.50 | 47.20 | -0.79% | 3,675,900 |
| Jun 16, 2025 | 50.50 | 51.00 | 50.20 | 50.90 | 47.57 | 0.59% | 1,490,638 |
| Jun 13, 2025 | 51.10 | 51.30 | 50.30 | 50.60 | 47.29 | -2.13% | 1,991,201 |
| Jun 12, 2025 | 51.20 | 51.90 | 50.80 | 51.70 | 48.32 | 0.19% | 2,244,124 |
| Jun 11, 2025 | 50.40 | 51.60 | 50.10 | 51.60 | 48.22 | 1.78% | 2,334,293 |
| Jun 10, 2025 | 50.50 | 50.70 | 49.85 | 50.70 | 47.38 | -0.59% | 2,984,767 |
| Jun 9, 2025 | 51.00 | 51.00 | 50.30 | 51.00 | 47.66 | 0.39% | 2,721,624 |
| Jun 6, 2025 | 50.30 | 51.40 | 50.30 | 50.80 | 47.48 | 0.59% | 1,714,292 |
| Jun 5, 2025 | 50.20 | 50.60 | 50.00 | 50.50 | 47.20 | 0.60% | 1,660,915 |