Supreme Electronics Co., Ltd. (TPE:8112)
Taiwan
· Delayed Price · Currency is TWD 84.70
-1.40 (-1.63%)
Apr 29, 2026, 1:30 PM CST
Supreme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.00 | 89.00 | 84.30 | 86.10 | 86.10 | -3.37% | 34,295,359 |
| Apr 27, 2026 | 83.50 | 89.70 | 83.20 | 89.10 | 89.10 | 8.13% | 32,403,230 |
| Apr 24, 2026 | 83.70 | 84.20 | 81.60 | 82.40 | 82.40 | -1.67% | 12,267,948 |
| Apr 23, 2026 | 89.50 | 90.40 | 81.10 | 83.80 | 83.80 | -4.77% | 31,667,090 |
| Apr 22, 2026 | 87.50 | 88.70 | 86.50 | 88.00 | 88.00 | 1.38% | 14,076,500 |
| Apr 21, 2026 | 86.00 | 88.40 | 85.90 | 86.80 | 86.80 | 1.52% | 19,049,300 |
| Apr 20, 2026 | 88.00 | 88.00 | 84.10 | 85.50 | 85.50 | -1.95% | 21,146,580 |
| Apr 17, 2026 | 85.80 | 87.50 | 84.40 | 87.20 | 87.20 | 1.63% | 23,476,940 |
| Apr 16, 2026 | 84.50 | 86.30 | 83.70 | 85.80 | 85.80 | 2.88% | 23,295,790 |
| Apr 15, 2026 | 84.20 | 84.50 | 81.70 | 83.40 | 83.40 | 1.21% | 14,617,220 |
| Apr 14, 2026 | 82.20 | 84.50 | 81.20 | 82.40 | 82.40 | 1.98% | 17,585,870 |
| Apr 13, 2026 | 82.00 | 83.30 | 80.60 | 80.80 | 80.80 | -0.98% | 11,118,290 |
| Apr 10, 2026 | 85.90 | 86.90 | 80.80 | 81.60 | 81.60 | -1.21% | 28,141,060 |
| Apr 9, 2026 | 82.80 | 84.30 | 81.20 | 82.60 | 82.60 | -0.24% | 12,108,290 |
| Apr 8, 2026 | 80.90 | 83.50 | 79.60 | 82.80 | 82.80 | 5.48% | 16,175,860 |
| Apr 7, 2026 | 77.30 | 80.40 | 75.80 | 78.50 | 78.50 | 4.67% | 14,591,450 |
| Apr 2, 2026 | 78.50 | 78.80 | 74.10 | 75.00 | 75.00 | -2.09% | 7,937,133 |
| Apr 1, 2026 | 77.00 | 79.30 | 76.50 | 76.60 | 76.60 | 3.93% | 10,752,550 |
| Mar 31, 2026 | 76.50 | 76.60 | 72.60 | 73.70 | 73.70 | -5.27% | 12,575,860 |
| Mar 30, 2026 | 77.00 | 79.40 | 76.40 | 77.80 | 77.80 | -0.77% | 8,059,132 |
| Mar 27, 2026 | 76.20 | 79.00 | 75.60 | 78.40 | 78.40 | -1.38% | 10,018,680 |
| Mar 26, 2026 | 83.40 | 85.50 | 79.50 | 79.50 | 79.50 | -4.10% | 11,005,350 |
| Mar 25, 2026 | 82.00 | 84.50 | 81.30 | 82.90 | 82.90 | 4.54% | 10,376,620 |
| Mar 24, 2026 | 84.00 | 84.00 | 77.70 | 79.30 | 79.30 | -3.06% | 16,076,840 |
| Mar 23, 2026 | 83.80 | 84.60 | 81.10 | 81.80 | 81.80 | -7.36% | 15,190,910 |
| Mar 20, 2026 | 93.50 | 97.90 | 86.00 | 88.30 | 88.30 | -3.71% | 45,511,590 |
| Mar 19, 2026 | 93.10 | 95.50 | 90.90 | 91.70 | 91.70 | -3.07% | 25,843,610 |
| Mar 18, 2026 | 95.00 | 95.70 | 90.00 | 94.60 | 94.60 | 3.39% | 46,342,740 |
| Mar 17, 2026 | 87.30 | 94.40 | 87.00 | 91.50 | 91.50 | 5.90% | 56,472,060 |
| Mar 16, 2026 | 89.50 | 90.10 | 84.50 | 86.40 | 86.40 | -0.69% | 42,848,420 |
| Mar 13, 2026 | 88.40 | 89.10 | 83.90 | 87.00 | 87.00 | -2.47% | 42,270,710 |
| Mar 12, 2026 | 86.40 | 92.00 | 86.30 | 89.20 | 89.20 | 4.45% | 78,377,780 |
| Mar 11, 2026 | 82.00 | 85.40 | 80.60 | 85.40 | 85.40 | 9.91% | 67,145,410 |
| Mar 10, 2026 | 75.00 | 78.30 | 74.20 | 77.70 | 77.70 | 8.67% | 39,033,370 |
| Mar 9, 2026 | 65.60 | 71.60 | 63.50 | 71.50 | 71.50 | 3.32% | 20,949,600 |
| Mar 6, 2026 | 69.30 | 72.60 | 68.50 | 69.20 | 69.20 | -1.70% | 7,827,177 |
| 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% | 10,073,810 |
| 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% | 11,405,510 |
| Feb 24, 2026 | 74.60 | 75.80 | 73.20 | 75.20 | 75.20 | 0.67% | 11,048,420 |
| Feb 23, 2026 | 73.80 | 76.20 | 73.50 | 74.70 | 74.70 | 3.32% | 15,814,500 |
| 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% | 12,483,530 |
| Feb 6, 2026 | 70.00 | 70.20 | 66.90 | 69.40 | 69.40 | -1.84% | 16,421,240 |
| 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% | 22,939,470 |
| 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 |