Supreme Electronics Co., Ltd. (TPE:8112)
Taiwan · Delayed Price · Currency is TWD 69.40
+1.40 (2.06%)
At close: Dec 3, 2025
Supreme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 10,569,620 |
| 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% | 10,040,790 |
| 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% | 11,320,420 |
| 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 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% | 10,263,740 |
| Sep 19, 2025 | 49.00 | 50.20 | 46.50 | 47.40 | 47.40 | -2.57% | 29,632,690 |