New Zealand markets closed

Supreme Electronics Co., Ltd. (8112.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
84.70-0.10 (-0.12%)
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202485.1085.1083.9084.7084.704,251,878
13 Jun 202485.8085.8084.5084.8084.805,876,737
12 Jun 202486.6086.7084.5085.2085.2012,794,295
11 Jun 202485.3086.4084.2085.6085.6013,619,783
07 Jun 202485.7086.0083.9084.6084.6015,578,045
06 Jun 202484.0084.9082.7084.9084.9018,783,190
05 Jun 202483.0083.2081.2082.0082.0011,899,511
04 Jun 202482.0083.4081.5082.6082.6011,120,563
03 Jun 202482.5082.6081.0081.9081.9011,674,598
31 May 202483.1084.0081.8082.2082.2017,978,325
30 May 202483.6085.0082.5083.1083.1016,205,131
29 May 202482.8085.7081.4083.7083.7016,313,630
28 May 202481.1083.3081.0082.5082.506,462,899
27 May 202481.3081.8080.5081.1081.106,555,624
24 May 202480.5081.7079.6081.0081.007,025,961
23 May 202483.6083.7079.6081.1081.1012,447,661
22 May 202485.0085.0083.3083.4083.407,808,882
21 May 202485.8086.8084.5084.5084.507,597,650
20 May 202485.5086.0084.6085.2085.208,659,392
17 May 202484.6085.4083.5085.3085.309,927,587
16 May 202484.0085.8083.5084.6084.6014,767,201
15 May 202480.9084.5080.5082.7082.7020,106,364
14 May 202480.1081.3079.7080.2080.2013,540,729
13 May 202479.1080.8077.6080.2080.2021,464,292
10 May 202483.5083.7077.1079.1079.1053,481,002
09 May 202485.6086.5085.5085.5085.5025,509,476
08 May 202497.4097.5091.0095.0095.0017,929,187
07 May 202496.2097.6094.0096.6096.6016,915,734
06 May 202496.0099.8093.5095.9095.9027,429,078
03 May 202495.1098.5093.4093.9093.9030,285,787
02 May 202488.2094.0087.2093.4093.4020,718,150
30 Apr 202488.0089.5087.1088.2088.209,760,759
29 Apr 202486.4088.8085.3087.8087.8012,144,934
26 Apr 202484.5085.5084.1085.1085.104,739,130
25 Apr 202484.3085.3084.0084.0084.004,956,037
24 Apr 202483.5085.8083.4085.1085.1011,415,227
23 Apr 202481.8082.5080.7082.1082.104,787,338
22 Apr 202481.9082.5079.5080.8080.808,627,216
19 Apr 202481.9082.8078.5081.9081.9013,877,879
18 Apr 202483.3084.8083.2083.2083.206,840,503
17 Apr 202482.0084.8082.0084.0084.009,023,735
16 Apr 202484.3085.2081.9082.9082.9015,154,256
15 Apr 202485.7086.4083.3085.9085.9015,219,199
12 Apr 202486.0089.7083.7086.6086.6027,459,044
11 Apr 202482.9085.8082.1085.2085.2019,612,490
10 Apr 202482.8085.8081.7082.1082.1020,969,078
09 Apr 202486.2086.2080.0083.5083.5042,302,419
08 Apr 202475.2079.6074.3078.5078.5021,048,584
03 Apr 202475.0075.2074.0074.8074.804,582,071
02 Apr 202474.2075.2074.2074.8074.807,548,220
01 Apr 202472.9074.2072.2073.6073.605,823,014
29 Mar 202474.0074.5072.6072.7072.706,240,000
28 Mar 202474.1075.2073.8074.0074.006,751,603
27 Mar 202473.6074.7072.8074.0074.006,664,447
26 Mar 202476.0076.3072.3073.7073.7014,497,577
25 Mar 202476.4076.5074.3075.4075.408,793,669
22 Mar 202477.0077.1073.0075.6075.6028,313,338
21 Mar 202473.4078.2072.1077.0077.0038,035,247
20 Mar 202471.8072.8070.6071.7071.7016,271,923
19 Mar 202469.8073.7069.1072.1072.1023,183,987
18 Mar 202468.7070.3068.6070.1070.1013,562,459
15 Mar 202467.0068.2066.9068.1068.1014,346,023
14 Mar 202468.3068.8067.1067.4067.408,315,869
13 Mar 202470.2070.8067.6068.4068.4014,697,325
12 Mar 202469.6071.3068.6069.6069.6030,399,875
11 Mar 202466.8069.5066.8068.6068.6014,828,991
08 Mar 202468.2070.0066.1066.8066.8022,931,047
07 Mar 202469.8071.6066.6067.5067.5040,351,822
06 Mar 202464.3067.5063.6066.9066.9018,052,815
05 Mar 202464.3065.7064.1064.4064.4012,177,822
04 Mar 202463.2065.0062.6064.0064.0012,061,237
01 Mar 202463.0063.3062.5062.6062.604,147,945
29 Feb 202462.4063.8062.0062.4062.409,026,265
27 Feb 202462.7063.1061.4061.7061.704,125,841
26 Feb 202463.1063.1061.5062.3062.306,204,618
23 Feb 202463.7064.6063.1063.1063.105,097,327
22 Feb 202463.4063.5062.5063.2063.204,450,469
21 Feb 202463.7064.3063.0063.2063.204,589,692
20 Feb 202466.2066.8063.5063.6063.6016,463,107
19 Feb 202463.0065.3062.8064.8064.8012,817,389
16 Feb 202462.0062.8061.6062.7062.705,350,506
15 Feb 202461.4062.2060.9061.9061.905,490,842
05 Feb 202460.8061.4060.2060.9060.902,869,819
02 Feb 202461.2061.3060.4060.8060.803,162,844
01 Feb 202460.4061.4060.0061.1061.103,387,235
31 Jan 202460.1060.6059.8060.2060.202,102,198
30 Jan 202461.1061.2060.0060.1060.102,966,678
29 Jan 202460.3061.1060.1060.9060.902,427,258
26 Jan 202460.3060.6060.0060.3060.302,493,968
25 Jan 202461.2061.2060.1060.2060.205,276,560
24 Jan 202462.2062.2061.1061.3061.302,599,775
23 Jan 202462.6062.8061.7061.7061.703,991,568
22 Jan 202461.1062.9061.0062.5062.506,044,552
19 Jan 202460.9061.4060.5060.9060.904,636,832
18 Jan 202463.5063.5060.7060.7060.7012,481,558
17 Jan 202464.5065.8062.6063.9063.9019,176,332
16 Jan 202463.2063.7062.4063.7063.706,228,333
15 Jan 202461.5063.8061.3063.0063.008,471,163
12 Jan 202461.4062.2060.9061.5061.504,177,609
11 Jan 202460.8061.3060.4061.3061.304,915,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...