Supreme Electronics Co., Ltd. (TPE:8112)
Taiwan · Delayed Price · Currency is TWD 82.60
-1.00 (-1.20%)
Sep 15, 2026, 1:30 PM CST
Supreme Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 92.90 | 93.00 | 91.20 | 92.40 | 92.40 | 1.32% | 16,849,650 |
| Aug 7, 2026 | 89.90 | 91.90 | 88.80 | 91.20 | 91.20 | 2.47% | 22,269,743 |
| Aug 6, 2026 | 86.60 | 89.20 | 84.70 | 89.00 | 89.00 | 3.25% | 13,976,707 |
| Aug 5, 2026 | 87.10 | 88.40 | 86.20 | 86.20 | 86.20 | 1.17% | 15,378,648 |
| Aug 4, 2026 | 81.10 | 85.70 | 80.80 | 85.20 | 85.20 | 4.67% | 17,224,178 |
| Aug 3, 2026 | 79.10 | 83.00 | 77.20 | 81.40 | 81.40 | 1.37% | 16,169,102 |
| Jul 31, 2026 | 80.60 | 81.70 | 78.50 | 80.30 | 80.30 | 6.22% | 14,689,641 |
| Jul 30, 2026 | 76.20 | 78.90 | 73.60 | 75.60 | 75.60 | -1.43% | 10,179,462 |
| Jul 29, 2026 | 78.70 | 78.70 | 73.50 | 76.70 | 76.70 | -1.92% | 13,783,600 |
| Jul 28, 2026 | 81.00 | 81.00 | 78.00 | 78.20 | 78.20 | -7.24% | 14,401,656 |
| Jul 27, 2026 | 88.00 | 88.00 | 81.90 | 84.30 | 84.30 | -4.53% | 20,410,865 |
| Jul 24, 2026 | 87.10 | 91.70 | 87.10 | 88.30 | 88.30 | 0.34% | 26,708,820 |
| Jul 23, 2026 | 88.60 | 89.30 | 86.60 | 88.00 | 88.00 | -0.11% | 10,613,690 |
| Jul 22, 2026 | 87.20 | 92.40 | 87.10 | 88.10 | 88.10 | 2.20% | 32,631,030 |
| Jul 21, 2026 | 81.50 | 86.30 | 81.50 | 86.20 | 86.20 | 6.55% | 11,014,674 |
| Jul 20, 2026 | 82.60 | 83.30 | 80.10 | 80.90 | 80.90 | -1.22% | 8,670,942 |
| Jul 17, 2026 | 84.30 | 85.50 | 81.80 | 81.90 | 81.90 | -4.55% | 14,255,947 |
| Jul 16, 2026 | 87.00 | 87.70 | 85.40 | 85.80 | 85.80 | -2.05% | 8,612,525 |
| Jul 15, 2026 | 86.60 | 90.60 | 86.50 | 87.60 | 87.60 | 2.58% | 16,286,379 |
| Jul 14, 2026 | 87.10 | 87.80 | 82.50 | 85.40 | 85.40 | -2.40% | 12,678,105 |
| Jul 13, 2026 | 86.80 | 90.50 | 86.30 | 87.50 | 87.50 | 2.94% | 15,198,595 |
| Jul 9, 2026 | 85.80 | 87.20 | 85.00 | 85.00 | 85.00 | -0.47% | 9,128,004 |
| Jul 8, 2026 | 91.30 | 92.00 | 84.50 | 85.40 | 85.40 | -5.32% | 27,276,151 |
| Jul 7, 2026 | 90.50 | 93.00 | 89.80 | 90.20 | 90.20 | 0.78% | 20,154,187 |
| Jul 6, 2026 | 91.00 | 93.30 | 89.30 | 89.50 | 89.50 | 2.07% | 17,167,390 |