Supreme Electronics Co., Ltd. (8112.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 83.90 | 83.90 | 81.50 | 81.50 | 81.50 | 12,574,539 |
| 21 Jun 2024 | 84.00 | 85.20 | 83.70 | 83.70 | 83.70 | 6,368,374 |
| 20 Jun 2024 | 84.60 | 84.90 | 84.00 | 84.00 | 84.00 | 6,681,302 |
| 19 Jun 2024 | 86.40 | 86.50 | 84.50 | 84.50 | 84.50 | 11,161,138 |
| 18 Jun 2024 | 85.70 | 86.20 | 85.40 | 85.80 | 85.80 | 6,418,986 |
| 17 Jun 2024 | 84.80 | 86.30 | 84.60 | 85.00 | 85.00 | 5,924,967 |
| 14 Jun 2024 | 85.10 | 85.10 | 83.90 | 84.70 | 84.70 | 4,251,878 |
| 13 Jun 2024 | 85.80 | 85.80 | 84.50 | 84.80 | 84.80 | 5,876,737 |
| 12 Jun 2024 | 86.60 | 86.70 | 84.50 | 85.20 | 85.20 | 12,794,295 |
| 11 Jun 2024 | 85.30 | 86.40 | 84.20 | 85.60 | 85.60 | 13,619,783 |
| 07 Jun 2024 | 85.70 | 86.00 | 83.90 | 84.60 | 84.60 | 15,578,045 |
| 06 Jun 2024 | 84.00 | 84.90 | 82.70 | 84.90 | 84.90 | 18,783,190 |
| 05 Jun 2024 | 83.00 | 83.20 | 81.20 | 82.00 | 82.00 | 11,899,511 |
| 04 Jun 2024 | 82.00 | 83.40 | 81.50 | 82.60 | 82.60 | 11,120,563 |
| 03 Jun 2024 | 82.50 | 82.60 | 81.00 | 81.90 | 81.90 | 11,674,598 |
| 31 May 2024 | 83.10 | 84.00 | 81.80 | 82.20 | 82.20 | 17,978,325 |
| 30 May 2024 | 83.60 | 85.00 | 82.50 | 83.10 | 83.10 | 16,205,131 |
| 29 May 2024 | 82.80 | 85.70 | 81.40 | 83.70 | 83.70 | 16,313,630 |
| 28 May 2024 | 81.10 | 83.30 | 81.00 | 82.50 | 82.50 | 6,462,899 |
| 27 May 2024 | 81.30 | 81.80 | 80.50 | 81.10 | 81.10 | 6,555,624 |
| 24 May 2024 | 80.50 | 81.70 | 79.60 | 81.00 | 81.00 | 7,025,961 |
| 23 May 2024 | 83.60 | 83.70 | 79.60 | 81.10 | 81.10 | 12,447,661 |
| 22 May 2024 | 85.00 | 85.00 | 83.30 | 83.40 | 83.40 | 7,808,882 |
| 21 May 2024 | 85.80 | 86.80 | 84.50 | 84.50 | 84.50 | 7,597,650 |
| 20 May 2024 | 85.50 | 86.00 | 84.60 | 85.20 | 85.20 | 8,659,392 |
| 17 May 2024 | 84.60 | 85.40 | 83.50 | 85.30 | 85.30 | 9,927,587 |
| 16 May 2024 | 84.00 | 85.80 | 83.50 | 84.60 | 84.60 | 14,767,201 |
| 15 May 2024 | 80.90 | 84.50 | 80.50 | 82.70 | 82.70 | 20,106,364 |
| 14 May 2024 | 80.10 | 81.30 | 79.70 | 80.20 | 80.20 | 13,540,729 |
| 13 May 2024 | 79.10 | 80.80 | 77.60 | 80.20 | 80.20 | 21,464,292 |
| 10 May 2024 | 83.50 | 83.70 | 77.10 | 79.10 | 79.10 | 53,481,002 |
| 09 May 2024 | 85.60 | 86.50 | 85.50 | 85.50 | 85.50 | 25,509,476 |
| 08 May 2024 | 97.40 | 97.50 | 91.00 | 95.00 | 95.00 | 17,929,187 |
| 07 May 2024 | 96.20 | 97.60 | 94.00 | 96.60 | 96.60 | 16,915,734 |
| 06 May 2024 | 96.00 | 99.80 | 93.50 | 95.90 | 95.90 | 27,429,078 |
| 03 May 2024 | 95.10 | 98.50 | 93.40 | 93.90 | 93.90 | 30,285,787 |
| 02 May 2024 | 88.20 | 94.00 | 87.20 | 93.40 | 93.40 | 20,718,150 |
| 30 Apr 2024 | 88.00 | 89.50 | 87.10 | 88.20 | 88.20 | 9,760,759 |
| 29 Apr 2024 | 86.40 | 88.80 | 85.30 | 87.80 | 87.80 | 12,144,934 |
| 26 Apr 2024 | 84.50 | 85.50 | 84.10 | 85.10 | 85.10 | 4,739,130 |
| 25 Apr 2024 | 84.30 | 85.30 | 84.00 | 84.00 | 84.00 | 4,956,037 |
| 24 Apr 2024 | 83.50 | 85.80 | 83.40 | 85.10 | 85.10 | 11,415,227 |
| 23 Apr 2024 | 81.80 | 82.50 | 80.70 | 82.10 | 82.10 | 4,787,338 |
| 22 Apr 2024 | 81.90 | 82.50 | 79.50 | 80.80 | 80.80 | 8,627,216 |
| 19 Apr 2024 | 81.90 | 82.80 | 78.50 | 81.90 | 81.90 | 13,877,879 |
| 18 Apr 2024 | 83.30 | 84.80 | 83.20 | 83.20 | 83.20 | 6,840,503 |
| 17 Apr 2024 | 82.00 | 84.80 | 82.00 | 84.00 | 84.00 | 9,023,735 |
| 16 Apr 2024 | 84.30 | 85.20 | 81.90 | 82.90 | 82.90 | 15,154,256 |
| 15 Apr 2024 | 85.70 | 86.40 | 83.30 | 85.90 | 85.90 | 15,219,199 |
| 12 Apr 2024 | 86.00 | 89.70 | 83.70 | 86.60 | 86.60 | 27,459,044 |
| 11 Apr 2024 | 82.90 | 85.80 | 82.10 | 85.20 | 85.20 | 19,612,490 |
| 10 Apr 2024 | 82.80 | 85.80 | 81.70 | 82.10 | 82.10 | 20,969,078 |
| 09 Apr 2024 | 86.20 | 86.20 | 80.00 | 83.50 | 83.50 | 42,302,419 |
| 08 Apr 2024 | 75.20 | 79.60 | 74.30 | 78.50 | 78.50 | 21,048,584 |
| 03 Apr 2024 | 75.00 | 75.20 | 74.00 | 74.80 | 74.80 | 4,582,071 |
| 02 Apr 2024 | 74.20 | 75.20 | 74.20 | 74.80 | 74.80 | 7,548,220 |
| 01 Apr 2024 | 72.90 | 74.20 | 72.20 | 73.60 | 73.60 | 5,823,014 |
| 29 Mar 2024 | 74.00 | 74.50 | 72.60 | 72.70 | 72.70 | 6,240,000 |
| 28 Mar 2024 | 74.10 | 75.20 | 73.80 | 74.00 | 74.00 | 6,751,603 |
| 27 Mar 2024 | 73.60 | 74.70 | 72.80 | 74.00 | 74.00 | 6,664,447 |
| 26 Mar 2024 | 76.00 | 76.30 | 72.30 | 73.70 | 73.70 | 14,497,577 |
| 25 Mar 2024 | 76.40 | 76.50 | 74.30 | 75.40 | 75.40 | 8,793,669 |
| 22 Mar 2024 | 77.00 | 77.10 | 73.00 | 75.60 | 75.60 | 28,313,338 |
| 21 Mar 2024 | 73.40 | 78.20 | 72.10 | 77.00 | 77.00 | 38,035,247 |
| 20 Mar 2024 | 71.80 | 72.80 | 70.60 | 71.70 | 71.70 | 16,271,923 |
| 19 Mar 2024 | 69.80 | 73.70 | 69.10 | 72.10 | 72.10 | 23,183,987 |
| 18 Mar 2024 | 68.70 | 70.30 | 68.60 | 70.10 | 70.10 | 13,562,459 |
| 15 Mar 2024 | 67.00 | 68.20 | 66.90 | 68.10 | 68.10 | 14,346,023 |
| 14 Mar 2024 | 68.30 | 68.80 | 67.10 | 67.40 | 67.40 | 8,315,869 |
| 13 Mar 2024 | 70.20 | 70.80 | 67.60 | 68.40 | 68.40 | 14,697,325 |
| 12 Mar 2024 | 69.60 | 71.30 | 68.60 | 69.60 | 69.60 | 30,399,875 |
| 11 Mar 2024 | 66.80 | 69.50 | 66.80 | 68.60 | 68.60 | 14,828,991 |
| 08 Mar 2024 | 68.20 | 70.00 | 66.10 | 66.80 | 66.80 | 22,931,047 |
| 07 Mar 2024 | 69.80 | 71.60 | 66.60 | 67.50 | 67.50 | 40,351,822 |
| 06 Mar 2024 | 64.30 | 67.50 | 63.60 | 66.90 | 66.90 | 18,052,815 |
| 05 Mar 2024 | 64.30 | 65.70 | 64.10 | 64.40 | 64.40 | 12,177,822 |
| 04 Mar 2024 | 63.20 | 65.00 | 62.60 | 64.00 | 64.00 | 12,061,237 |
| 01 Mar 2024 | 63.00 | 63.30 | 62.50 | 62.60 | 62.60 | 4,147,945 |
| 29 Feb 2024 | 62.40 | 63.80 | 62.00 | 62.40 | 62.40 | 9,026,265 |
| 27 Feb 2024 | 62.70 | 63.10 | 61.40 | 61.70 | 61.70 | 4,125,841 |
| 26 Feb 2024 | 63.10 | 63.10 | 61.50 | 62.30 | 62.30 | 6,204,618 |
| 23 Feb 2024 | 63.70 | 64.60 | 63.10 | 63.10 | 63.10 | 5,097,327 |
| 22 Feb 2024 | 63.40 | 63.50 | 62.50 | 63.20 | 63.20 | 4,450,469 |
| 21 Feb 2024 | 63.70 | 64.30 | 63.00 | 63.20 | 63.20 | 4,589,692 |
| 20 Feb 2024 | 66.20 | 66.80 | 63.50 | 63.60 | 63.60 | 16,463,107 |
| 19 Feb 2024 | 63.00 | 65.30 | 62.80 | 64.80 | 64.80 | 12,817,389 |
| 16 Feb 2024 | 62.00 | 62.80 | 61.60 | 62.70 | 62.70 | 5,350,506 |
| 15 Feb 2024 | 61.40 | 62.20 | 60.90 | 61.90 | 61.90 | 5,490,842 |
| 05 Feb 2024 | 60.80 | 61.40 | 60.20 | 60.90 | 60.90 | 2,869,819 |
| 02 Feb 2024 | 61.20 | 61.30 | 60.40 | 60.80 | 60.80 | 3,162,844 |
| 01 Feb 2024 | 60.40 | 61.40 | 60.00 | 61.10 | 61.10 | 3,387,235 |
| 31 Jan 2024 | 60.10 | 60.60 | 59.80 | 60.20 | 60.20 | 2,102,198 |
| 30 Jan 2024 | 61.10 | 61.20 | 60.00 | 60.10 | 60.10 | 2,966,678 |
| 29 Jan 2024 | 60.30 | 61.10 | 60.10 | 60.90 | 60.90 | 2,427,258 |
| 26 Jan 2024 | 60.30 | 60.60 | 60.00 | 60.30 | 60.30 | 2,493,968 |
| 25 Jan 2024 | 61.20 | 61.20 | 60.10 | 60.20 | 60.20 | 5,276,560 |
| 24 Jan 2024 | 62.20 | 62.20 | 61.10 | 61.30 | 61.30 | 2,599,775 |
| 23 Jan 2024 | 62.60 | 62.80 | 61.70 | 61.70 | 61.70 | 3,991,568 |
| 22 Jan 2024 | 61.10 | 62.90 | 61.00 | 62.50 | 62.50 | 6,044,552 |
| 19 Jan 2024 | 60.90 | 61.40 | 60.50 | 60.90 | 60.90 | 4,636,832 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.