Supreme Electronics Co., Ltd. (TPE:8112)
Taiwan · Delayed Price · Currency is TWD 44.50
+1.55 (3.61%)
Sep 30, 2025, 1:30 PM CST
Supreme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 43.00 | 44.15 | 42.55 | 43.85 | 43.85 | 2.10% | 4,330,624 |
| 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 |
| 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 |