Supreme Electronics Co., Ltd. (TPE:8112)
Taiwan · Delayed Price · Currency is TWD 83.80
-0.70 (-0.83%)
Oct 22, 2026, 2:39 PM CST
Supreme Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 85.00 | 85.20 | 83.70 | 83.80 | 83.80 | -0.83% | 3,373,083 |
| Oct 21, 2026 | 84.40 | 84.80 | 84.00 | 84.50 | 84.50 | 1.44% | 3,111,217 |
| Oct 20, 2026 | 82.70 | 84.00 | 82.50 | 83.30 | 83.30 | 0.48% | 3,068,782 |
| Oct 19, 2026 | 83.00 | 83.00 | 82.10 | 82.90 | 82.90 | -1.43% | 4,754,217 |
| Oct 16, 2026 | 84.10 | 85.50 | 84.10 | 84.10 | 84.10 | 0.48% | 5,331,209 |
| Oct 15, 2026 | 84.30 | 84.50 | 83.50 | 83.70 | 83.70 | -1.76% | 7,099,541 |
| Oct 14, 2026 | 84.60 | 85.60 | 84.50 | 85.20 | 85.20 | 1.19% | 3,706,212 |
| Oct 13, 2026 | 85.00 | 85.40 | 84.00 | 84.20 | 84.20 | -1.64% | 5,587,659 |
| Oct 12, 2026 | 85.50 | 86.20 | 84.90 | 85.60 | 85.60 | 0.59% | 5,556,807 |
| Oct 8, 2026 | 85.60 | 86.30 | 84.80 | 85.10 | 85.10 | 1.67% | 11,966,132 |
| Oct 7, 2026 | 84.10 | 84.50 | 83.70 | 83.70 | 83.70 | -0.36% | 3,022,395 |
| Oct 6, 2026 | 84.20 | 84.40 | 83.50 | 84.00 | 84.00 | -0.12% | 3,283,950 |
| Oct 5, 2026 | 84.60 | 84.60 | 83.90 | 84.10 | 84.10 | - | 5,327,389 |
| Oct 2, 2026 | 84.10 | 84.50 | 83.60 | 84.10 | 84.10 | 0.36% | 5,045,893 |
| Oct 1, 2026 | 83.10 | 84.00 | 82.70 | 83.80 | 83.80 | 1.21% | 5,690,582 |
| Sep 30, 2026 | 83.30 | 83.30 | 82.80 | 82.80 | 82.80 | 0.12% | 5,179,562 |
| Sep 29, 2026 | 83.50 | 83.60 | 82.60 | 82.70 | 82.70 | -0.96% | 3,568,622 |
| Sep 24, 2026 | 82.40 | 83.50 | 81.90 | 83.50 | 83.50 | 1.09% | 2,893,819 |
| Sep 23, 2026 | 82.70 | 82.90 | 82.20 | 82.60 | 82.60 | 0.49% | 3,702,383 |
| Sep 22, 2026 | 83.60 | 83.80 | 82.20 | 82.20 | 82.20 | -1.08% | 6,072,116 |
| Sep 21, 2026 | 83.50 | 83.50 | 82.50 | 83.10 | 83.10 | - | 3,579,738 |
| Sep 18, 2026 | 83.60 | 83.90 | 82.90 | 83.10 | 83.10 | 0.36% | 4,767,582 |
| Sep 17, 2026 | 83.40 | 83.70 | 82.70 | 82.80 | 82.80 | 0.36% | 4,083,936 |
| Sep 16, 2026 | 83.00 | 83.40 | 82.40 | 82.50 | 82.50 | -0.12% | 4,889,102 |
| Sep 15, 2026 | 83.20 | 83.90 | 82.50 | 82.60 | 82.60 | -1.20% | 3,987,720 |
| Sep 14, 2026 | 84.00 | 84.10 | 82.80 | 83.60 | 83.60 | -1.18% | 4,438,980 |
| Sep 11, 2026 | 84.80 | 85.10 | 84.20 | 84.60 | 84.60 | -1.51% | 6,187,886 |
| Sep 10, 2026 | 86.50 | 86.50 | 85.40 | 85.90 | 85.90 | -0.69% | 5,620,215 |
| Sep 9, 2026 | 86.30 | 86.70 | 84.60 | 86.50 | 86.50 | -3.35% | 21,363,125 |
| Sep 8, 2026 | 90.70 | 90.90 | 89.40 | 89.50 | 89.50 | -1.00% | 5,452,545 |
| Sep 7, 2026 | 91.40 | 92.00 | 90.40 | 90.40 | 90.40 | -0.11% | 4,624,442 |
| Sep 4, 2026 | 90.30 | 90.90 | 88.60 | 90.50 | 90.50 | 1.34% | 5,554,298 |
| Sep 3, 2026 | 91.50 | 92.10 | 89.20 | 89.30 | 89.30 | -2.08% | 9,207,939 |
| Sep 2, 2026 | 91.50 | 91.90 | 90.70 | 91.20 | 91.20 | -0.11% | 6,958,592 |
| Sep 1, 2026 | 91.50 | 91.70 | 90.50 | 91.30 | 91.30 | 0.55% | 5,385,732 |
| Aug 31, 2026 | 90.30 | 91.90 | 89.80 | 90.80 | 90.80 | -0.11% | 5,617,523 |
| Aug 28, 2026 | 92.60 | 93.40 | 90.80 | 90.90 | 90.90 | -1.41% | 8,591,880 |
| Aug 27, 2026 | 93.60 | 93.80 | 92.00 | 92.20 | 92.20 | -0.97% | 5,920,925 |
| Aug 26, 2026 | 94.10 | 94.50 | 92.90 | 93.10 | 93.10 | -0.96% | 8,221,408 |
| Aug 25, 2026 | 95.00 | 95.00 | 92.80 | 94.00 | 94.00 | -1.47% | 10,743,592 |
| Aug 24, 2026 | 93.50 | 98.00 | 93.40 | 95.40 | 95.40 | 2.03% | 18,117,535 |
| Aug 21, 2026 | 93.50 | 94.50 | 92.70 | 93.50 | 93.50 | -0.21% | 9,132,375 |
| Aug 20, 2026 | 91.80 | 93.80 | 90.40 | 93.70 | 93.70 | 2.97% | 10,813,850 |
| Aug 19, 2026 | 88.90 | 91.80 | 88.30 | 91.00 | 91.00 | 0.78% | 8,972,080 |
| Aug 18, 2026 | 93.30 | 94.20 | 90.30 | 90.30 | 90.30 | -3.42% | 11,463,283 |
| Aug 17, 2026 | 96.20 | 96.20 | 93.00 | 93.50 | 93.50 | -2.40% | 15,462,674 |
| Aug 14, 2026 | 99.30 | 99.80 | 95.10 | 95.80 | 95.80 | -2.04% | 20,432,034 |
| Aug 13, 2026 | 98.50 | 100.50 | 97.60 | 97.80 | 97.80 | 0.93% | 23,367,640 |
| Aug 12, 2026 | 100.00 | 101.50 | 96.60 | 96.90 | 96.90 | -3.10% | 37,212,675 |
| Aug 11, 2026 | 95.00 | 100.50 | 94.70 | 100.00 | 100.00 | 8.23% | 72,928,524 |