Supreme Electronics Co., Ltd. (TPE:8112)
Taiwan
· Delayed Price · Currency is TWD 71.50
+2.30 (3.32%)
Mar 9, 2026, 1:35 PM CST
Supreme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.60 | 71.60 | 63.50 | 71.50 | 71.50 | 3.32% | 20,949,604 |
| Mar 6, 2026 | 69.30 | 72.60 | 68.50 | 69.20 | 69.20 | -1.70% | 7,820,569 |
| Mar 5, 2026 | 67.80 | 70.70 | 67.40 | 70.40 | 70.40 | 8.64% | 9,875,821 |
| Mar 4, 2026 | 66.50 | 67.50 | 63.00 | 64.80 | 64.80 | -5.81% | 10,073,813 |
| Mar 3, 2026 | 72.80 | 73.50 | 68.00 | 68.80 | 68.80 | -5.23% | 11,772,620 |
| Mar 2, 2026 | 70.50 | 73.90 | 69.60 | 72.60 | 72.60 | -0.68% | 7,612,113 |
| Feb 26, 2026 | 73.80 | 75.40 | 73.10 | 73.10 | 73.10 | -1.08% | 9,450,900 |
| Feb 25, 2026 | 75.70 | 75.70 | 72.60 | 73.90 | 73.90 | -1.73% | 11,348,910 |
| Feb 24, 2026 | 74.60 | 75.80 | 73.20 | 75.20 | 75.20 | 0.67% | 11,048,424 |
| Feb 23, 2026 | 73.80 | 76.20 | 73.50 | 74.70 | 74.70 | 3.32% | 15,786,130 |
| Feb 11, 2026 | 70.10 | 73.20 | 69.90 | 72.30 | 72.30 | 1.69% | 9,508,872 |
| Feb 10, 2026 | 73.10 | 73.20 | 70.80 | 71.10 | 71.10 | -1.93% | 7,617,279 |
| Feb 9, 2026 | 72.00 | 73.40 | 71.50 | 72.50 | 72.50 | 4.47% | 12,483,537 |
| Feb 6, 2026 | 70.00 | 70.20 | 66.90 | 69.40 | 69.40 | -1.84% | 16,421,242 |
| Feb 5, 2026 | 70.90 | 73.20 | 69.90 | 70.70 | 70.70 | -4.07% | 13,860,090 |
| Feb 4, 2026 | 70.10 | 73.90 | 69.80 | 73.70 | 73.70 | 4.24% | 22,939,473 |
| Feb 3, 2026 | 78.20 | 78.50 | 69.40 | 70.70 | 70.70 | -7.22% | 57,682,880 |
| Feb 2, 2026 | 82.70 | 82.70 | 76.20 | 76.20 | 76.20 | -9.93% | 45,028,490 |
| Jan 30, 2026 | 80.70 | 85.50 | 78.50 | 84.60 | 84.60 | 5.09% | 77,948,710 |
| Jan 29, 2026 | 82.60 | 86.00 | 79.30 | 80.50 | 80.50 | -0.37% | 66,403,710 |
| Jan 28, 2026 | 79.90 | 82.80 | 79.80 | 80.80 | 80.80 | 2.54% | 40,223,150 |
| Jan 27, 2026 | 81.80 | 83.50 | 78.80 | 78.80 | 78.80 | 0.51% | 60,513,080 |
| Jan 26, 2026 | 75.50 | 79.50 | 75.20 | 78.40 | 78.40 | 4.95% | 26,400,850 |
| Jan 23, 2026 | 76.30 | 76.30 | 72.90 | 74.70 | 74.70 | -0.66% | 14,047,490 |
| Jan 22, 2026 | 75.00 | 77.80 | 74.50 | 75.20 | 75.20 | 3.16% | 25,612,320 |
| Jan 21, 2026 | 75.20 | 76.30 | 72.10 | 72.90 | 72.90 | -4.58% | 24,710,260 |
| Jan 20, 2026 | 78.20 | 78.20 | 74.80 | 76.40 | 76.40 | -6.94% | 41,924,220 |
| Jan 19, 2026 | 81.50 | 84.80 | 81.10 | 82.10 | 82.10 | 3.27% | 52,392,770 |
| Jan 16, 2026 | 77.70 | 81.20 | 77.40 | 79.50 | 79.50 | 3.65% | 28,150,740 |
| Jan 15, 2026 | 77.00 | 77.60 | 76.20 | 76.70 | 76.70 | -0.65% | 9,621,330 |
| Jan 14, 2026 | 77.80 | 78.10 | 76.80 | 77.20 | 77.20 | - | 12,444,890 |
| Jan 13, 2026 | 79.50 | 80.40 | 77.00 | 77.20 | 77.20 | -2.28% | 29,584,020 |
| Jan 12, 2026 | 80.00 | 81.90 | 78.00 | 79.00 | 79.00 | 1.28% | 44,666,050 |
| Jan 9, 2026 | 82.00 | 83.20 | 73.90 | 78.00 | 78.00 | -4.29% | 67,508,640 |
| Jan 8, 2026 | 84.50 | 85.00 | 80.60 | 81.50 | 81.50 | -3.55% | 58,311,400 |
| Jan 7, 2026 | 80.00 | 86.50 | 78.70 | 84.50 | 84.50 | 7.37% | 113,299,300 |
| Jan 6, 2026 | 76.50 | 80.80 | 75.20 | 78.70 | 78.70 | 2.88% | 48,586,060 |
| Jan 5, 2026 | 79.10 | 81.00 | 75.60 | 76.50 | 76.50 | 0.13% | 38,106,220 |
| Jan 2, 2026 | 75.50 | 78.20 | 74.80 | 76.40 | 76.40 | 2.28% | 34,690,810 |
| Dec 31, 2025 | 76.70 | 78.70 | 74.40 | 74.70 | 74.70 | -1.45% | 37,673,270 |
| Dec 30, 2025 | 74.20 | 75.90 | 73.60 | 75.80 | 75.80 | 2.16% | 18,834,510 |
| Dec 29, 2025 | 76.00 | 77.40 | 73.90 | 74.20 | 74.20 | -1.46% | 21,296,660 |
| Dec 26, 2025 | 74.80 | 77.50 | 74.10 | 75.30 | 75.30 | 1.35% | 31,458,700 |
| Dec 24, 2025 | 73.80 | 75.20 | 72.30 | 74.30 | 74.30 | 1.92% | 27,261,180 |
| Dec 23, 2025 | 72.90 | 73.20 | 71.50 | 72.90 | 72.90 | 0.97% | 9,184,938 |
| Dec 22, 2025 | 71.00 | 73.50 | 71.00 | 72.20 | 72.20 | 3.00% | 17,092,530 |
| Dec 19, 2025 | 72.90 | 73.40 | 69.60 | 70.10 | 70.10 | -1.13% | 11,807,630 |
| Dec 18, 2025 | 72.30 | 73.10 | 70.10 | 70.90 | 70.90 | -1.94% | 16,467,640 |
| Dec 17, 2025 | 70.30 | 73.20 | 69.50 | 72.30 | 72.30 | 3.58% | 13,649,200 |
| Dec 16, 2025 | 70.40 | 71.50 | 68.20 | 69.80 | 69.80 | -1.69% | 10,228,510 |
| Dec 15, 2025 | 72.00 | 72.00 | 69.60 | 71.00 | 71.00 | -3.27% | 11,733,620 |
| Dec 12, 2025 | 73.00 | 75.30 | 72.40 | 73.40 | 73.40 | 1.38% | 24,060,020 |
| Dec 11, 2025 | 72.40 | 73.60 | 71.80 | 72.40 | 72.40 | 1.12% | 13,657,630 |
| Dec 10, 2025 | 74.80 | 74.90 | 70.70 | 71.60 | 71.60 | -4.41% | 26,273,020 |
| Dec 9, 2025 | 76.70 | 77.40 | 74.20 | 74.90 | 74.90 | -2.35% | 32,759,860 |
| Dec 8, 2025 | 75.40 | 78.40 | 74.60 | 76.70 | 76.70 | 2.13% | 80,541,800 |
| Dec 5, 2025 | 71.60 | 75.50 | 68.60 | 75.10 | 75.10 | 9.00% | 77,819,950 |
| Dec 4, 2025 | 69.40 | 69.90 | 67.80 | 68.90 | 68.90 | -0.72% | 8,025,988 |
| Dec 3, 2025 | 69.00 | 71.00 | 68.30 | 69.40 | 69.40 | 2.06% | 13,575,130 |
| 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% | 25,195,290 |
| Nov 27, 2025 | 66.30 | 67.80 | 65.60 | 67.50 | 67.50 | 3.05% | 10,434,380 |
| Nov 26, 2025 | 68.10 | 68.30 | 64.80 | 65.50 | 65.50 | -4.24% | 17,423,370 |
| Nov 25, 2025 | 70.00 | 70.30 | 67.80 | 68.40 | 68.40 | 1.79% | 20,496,050 |
| 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% | 30,535,150 |
| 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 |