Supreme Electronics Co., Ltd. (TPE:8112)
Taiwan · Delayed Price · Currency is TWD 72.90
+0.70 (0.97%)
At close: Dec 23, 2025
Supreme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 73.30 | 73.30 | 71.00 | 71.20 | 71.20 | -1.93% | 20,872,450 |
| Nov 18, 2025 | 74.00 | 75.20 | 72.00 | 72.60 | 72.60 | -3.71% | 28,935,770 |
| Nov 17, 2025 | 79.20 | 81.50 | 74.30 | 75.40 | 75.40 | -1.44% | 50,290,790 |
| Nov 14, 2025 | 76.20 | 79.40 | 76.00 | 76.50 | 76.50 | -4.38% | 43,751,520 |
| Nov 13, 2025 | 80.50 | 84.70 | 79.10 | 80.00 | 80.00 | -1.23% | 82,808,030 |
| Nov 12, 2025 | 80.00 | 86.50 | 79.20 | 81.00 | 81.00 | 1.25% | 132,942,300 |
| Nov 11, 2025 | 80.70 | 83.40 | 77.80 | 80.00 | 80.00 | 0.76% | 119,705,800 |
| Nov 10, 2025 | 74.20 | 79.40 | 73.80 | 79.40 | 79.40 | 9.97% | 99,735,460 |
| Nov 7, 2025 | 74.30 | 74.40 | 70.40 | 72.20 | 72.20 | -3.22% | 58,229,850 |
| Nov 6, 2025 | 69.10 | 75.20 | 68.10 | 74.60 | 74.60 | 9.06% | 90,255,240 |
| Nov 5, 2025 | 62.90 | 68.50 | 62.20 | 68.40 | 68.40 | 3.17% | 27,767,170 |
| Nov 4, 2025 | 69.50 | 69.50 | 66.10 | 66.30 | 66.30 | -4.60% | 26,169,710 |
| Nov 3, 2025 | 67.40 | 71.30 | 66.30 | 69.50 | 69.50 | 5.30% | 49,476,330 |
| Oct 31, 2025 | 67.60 | 68.00 | 65.30 | 66.00 | 66.00 | -2.22% | 19,188,770 |
| Oct 30, 2025 | 69.60 | 70.50 | 66.70 | 67.50 | 67.50 | -2.74% | 31,368,990 |
| Oct 29, 2025 | 66.50 | 70.60 | 66.20 | 69.40 | 69.40 | 4.99% | 62,974,410 |
| Oct 28, 2025 | 70.00 | 71.50 | 66.00 | 66.10 | 66.10 | -5.30% | 72,356,880 |
| Oct 27, 2025 | 69.00 | 69.80 | 66.00 | 69.80 | 69.80 | 9.92% | 64,509,890 |
| Oct 23, 2025 | 59.00 | 64.80 | 58.80 | 63.50 | 63.50 | 6.72% | 61,451,340 |
| Oct 22, 2025 | 56.00 | 60.90 | 55.40 | 59.50 | 59.50 | 6.25% | 49,928,090 |
| Oct 21, 2025 | 55.30 | 56.50 | 54.30 | 56.00 | 56.00 | 1.27% | 24,455,620 |
| 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% | 39,981,950 |
| Oct 16, 2025 | 50.40 | 53.00 | 50.20 | 51.10 | 51.10 | 2.92% | 43,896,320 |
| Oct 15, 2025 | 49.25 | 50.80 | 48.15 | 49.65 | 49.65 | 2.37% | 38,172,600 |
| Oct 14, 2025 | 46.75 | 50.20 | 46.65 | 48.50 | 48.50 | 6.13% | 40,729,220 |