Supreme Electronics Co., Ltd. 8112
TWSE · Taiwan · Electronic Technology
TWD 84.20+0.40 (+0.48%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 84.10 | +0.36% | TWD 84.10 | TWD 84.50 | TWD 83.60 | 4.15M |
| 2026-10-01 | TWD 83.80 | +1.21% | TWD 83.10 | TWD 84.00 | TWD 82.70 | 5.63M |
| 2026-09-30 | TWD 82.80 | +0.12% | TWD 83.30 | TWD 83.30 | TWD 82.80 | 5.11M |
| 2026-09-29 | TWD 82.70 | -0.96% | TWD 83.50 | TWD 83.60 | TWD 82.60 | 3.50M |
| 2026-09-24 | TWD 83.50 | +1.09% | TWD 82.40 | TWD 83.50 | TWD 81.90 | 2.85M |
| 2026-09-23 | TWD 82.60 | +0.49% | TWD 82.70 | TWD 82.90 | TWD 82.20 | 3.61M |
| 2026-09-22 | TWD 82.20 | -1.08% | TWD 83.60 | TWD 83.80 | TWD 82.20 | 5.94M |
| 2026-09-21 | TWD 83.10 | 0.00% | TWD 83.50 | TWD 83.50 | TWD 82.50 | 3.50M |
| 2026-09-18 | TWD 83.10 | +0.36% | TWD 83.60 | TWD 83.90 | TWD 82.90 | 4.70M |
| 2026-09-17 | TWD 82.80 | +0.36% | TWD 83.40 | TWD 83.70 | TWD 82.70 | 4.02M |
| 2026-09-16 | TWD 82.50 | -0.12% | TWD 83.00 | TWD 83.40 | TWD 82.40 | 4.79M |
| 2026-09-15 | TWD 82.60 | -1.20% | TWD 83.20 | TWD 83.90 | TWD 82.50 | 3.87M |
| 2026-09-14 | TWD 83.60 | -1.18% | TWD 84.00 | TWD 84.10 | TWD 82.80 | 4.33M |
| 2026-09-11 | TWD 84.60 | -1.51% | TWD 84.80 | TWD 85.10 | TWD 84.20 | 6.05M |
| 2026-09-10 | TWD 85.90 | -0.69% | TWD 86.50 | TWD 86.50 | TWD 85.40 | 5.55M |
| 2026-09-09 | TWD 86.50 | -3.35% | TWD 86.30 | TWD 86.70 | TWD 84.60 | 21.02M |
| 2026-09-08 | TWD 89.50 | -1.00% | TWD 90.70 | TWD 90.90 | TWD 89.40 | 5.35M |
| 2026-09-07 | TWD 90.40 | -0.11% | TWD 91.40 | TWD 92.00 | TWD 90.40 | 4.55M |
| 2026-09-04 | TWD 90.50 | +1.34% | TWD 90.30 | TWD 90.90 | TWD 88.60 | 5.47M |
| 2026-09-03 | TWD 89.30 | -2.08% | TWD 91.50 | TWD 92.10 | TWD 89.20 | 9.03M |
| 2026-09-02 | TWD 91.20 | -0.11% | TWD 91.50 | TWD 91.90 | TWD 90.70 | 6.88M |
| 2026-09-01 | TWD 91.30 | +0.55% | TWD 91.50 | TWD 91.70 | TWD 90.50 | 5.32M |
| 2026-08-31 | TWD 90.80 | -0.11% | TWD 90.30 | TWD 91.90 | TWD 89.80 | 5.53M |
| 2026-08-28 | TWD 90.90 | -1.41% | TWD 92.60 | TWD 93.40 | TWD 90.80 | 8.42M |
| 2026-08-27 | TWD 92.20 | -0.97% | TWD 93.60 | TWD 93.80 | TWD 92.00 | 6.28M |
| 2026-08-26 | TWD 93.10 | -0.96% | TWD 94.10 | TWD 94.50 | TWD 92.90 | 8.10M |
| 2026-08-25 | TWD 94.00 | -1.47% | TWD 95.00 | TWD 95.00 | TWD 92.80 | 10.63M |
| 2026-08-24 | TWD 95.40 | +2.03% | TWD 93.50 | TWD 98.00 | TWD 93.40 | 17.87M |
| 2026-08-21 | TWD 93.50 | -0.21% | TWD 93.50 | TWD 94.50 | TWD 92.70 | 9.01M |
| 2026-08-20 | TWD 93.70 | +2.97% | TWD 91.80 | TWD 93.80 | TWD 90.40 | 10.72M |
| 2026-08-19 | TWD 91.00 | +0.78% | TWD 88.90 | TWD 91.80 | TWD 88.30 | 8.85M |
| 2026-08-18 | TWD 90.30 | -3.42% | TWD 93.30 | TWD 94.20 | TWD 90.30 | 11.24M |
| 2026-08-17 | TWD 93.50 | -2.40% | TWD 96.20 | TWD 96.20 | TWD 93.00 | 15.23M |
| 2026-08-14 | TWD 95.80 | -2.04% | TWD 99.30 | TWD 99.80 | TWD 95.10 | 20.14M |
| 2026-08-13 | TWD 97.80 | +0.93% | TWD 98.50 | TWD 100.50 | TWD 97.60 | 23.17M |
| 2026-08-12 | TWD 96.90 | -3.10% | TWD 100.00 | TWD 101.50 | TWD 96.60 | 36.75M |
| 2026-08-11 | TWD 100.00 | +8.23% | TWD 95.00 | TWD 100.50 | TWD 94.70 | 71.92M |
| 2026-08-10 | TWD 92.40 | +1.32% | TWD 92.90 | TWD 93.00 | TWD 91.20 | 16.65M |
| 2026-08-07 | TWD 91.20 | +2.47% | TWD 89.90 | TWD 91.90 | TWD 88.80 | 21.90M |
| 2026-08-06 | TWD 89.00 | +3.25% | TWD 86.60 | TWD 89.20 | TWD 84.70 | 13.78M |
| 2026-08-05 | TWD 86.20 | +1.17% | TWD 87.10 | TWD 88.40 | TWD 86.20 | 15.14M |
| 2026-08-04 | TWD 85.20 | +4.67% | TWD 81.10 | TWD 85.70 | TWD 80.80 | 16.94M |
| 2026-08-03 | TWD 81.40 | +1.37% | TWD 79.10 | TWD 83.00 | TWD 77.20 | 15.92M |
| 2026-07-31 | TWD 80.30 | +6.22% | TWD 80.60 | TWD 81.70 | TWD 78.50 | 14.60M |
| 2026-07-30 | TWD 75.60 | -1.43% | TWD 76.20 | TWD 78.90 | TWD 73.60 | 10.10M |
| 2026-07-29 | TWD 76.70 | -1.92% | TWD 78.70 | TWD 78.70 | TWD 73.50 | 13.62M |
| 2026-07-28 | TWD 78.20 | -7.24% | TWD 81.00 | TWD 81.00 | TWD 78.00 | 14.14M |
| 2026-07-27 | TWD 84.30 | -4.53% | TWD 88.00 | TWD 88.00 | TWD 81.90 | 20.17M |
| 2026-07-24 | TWD 88.30 | +0.34% | TWD 87.10 | TWD 91.70 | TWD 87.10 | 26.53M |
| 2026-07-23 | TWD 88.00 | -0.11% | TWD 88.60 | TWD 89.30 | TWD 86.60 | 10.52M |
| 2026-07-22 | TWD 88.10 | +2.20% | TWD 87.20 | TWD 92.40 | TWD 87.10 | 32.35M |
| 2026-07-21 | TWD 86.20 | +6.55% | TWD 81.50 | TWD 86.30 | TWD 81.50 | 10.91M |
| 2026-07-20 | TWD 80.90 | -1.22% | TWD 82.60 | TWD 83.30 | TWD 80.10 | 8.62M |
| 2026-07-17 | TWD 81.90 | -4.55% | TWD 84.30 | TWD 85.50 | TWD 81.80 | 14.10M |
| 2026-07-16 | TWD 85.80 | -2.05% | TWD 87.00 | TWD 87.70 | TWD 85.40 | 8.53M |
| 2026-07-15 | TWD 87.60 | +2.58% | TWD 86.60 | TWD 90.60 | TWD 86.50 | 16.20M |
| 2026-07-14 | TWD 85.40 | -2.40% | TWD 87.10 | TWD 87.80 | TWD 82.50 | 12.52M |
| 2026-07-13 | TWD 87.50 | +2.94% | TWD 86.80 | TWD 90.50 | TWD 86.30 | 15.08M |
| 2026-07-10 | TWD 85.00 | 0.00% | TWD 85.00 | TWD 85.00 | TWD 85.00 | 0 |
| 2026-07-09 | TWD 85.00 | -0.47% | TWD 85.80 | TWD 87.20 | TWD 85.00 | 9.00M |
| 2026-07-08 | TWD 85.40 | -5.32% | TWD 91.30 | TWD 92.00 | TWD 84.50 | 26.85M |
| 2026-07-07 | TWD 90.20 | +0.78% | TWD 90.50 | TWD 93.00 | TWD 89.80 | 19.97M |
| 2026-07-06 | TWD 89.50 | -3.66% | TWD 91.00 | TWD 93.30 | TWD 89.30 | 16.99M |
| 2026-07-03 | TWD 92.90 | +4.38% | TWD 89.00 | TWD 95.40 | TWD 87.80 | 29.34M |
| 2026-07-02 | TWD 89.00 | -0.78% | TWD 88.30 | TWD 90.00 | TWD 86.80 | 15.23M |
| 2026-07-01 | TWD 89.70 | -2.92% | TWD 92.80 | TWD 92.90 | TWD 89.70 | 18.75M |
| 2026-06-30 | TWD 92.40 | +0.33% | TWD 93.10 | TWD 93.70 | TWD 90.40 | 21.04M |
| 2026-06-29 | TWD 92.10 | +0.99% | TWD 91.90 | TWD 96.50 | TWD 90.90 | 17.63M |
| 2026-06-26 | TWD 91.20 | -4.10% | TWD 95.00 | TWD 96.50 | TWD 91.20 | 17.78M |
| 2026-06-25 | TWD 95.10 | -0.73% | TWD 97.20 | TWD 97.80 | TWD 94.50 | 12.48M |
| 2026-06-24 | TWD 95.80 | 0.00% | TWD 94.40 | TWD 96.50 | TWD 93.80 | 11.91M |
| 2026-06-23 | TWD 95.80 | -4.68% | TWD 101.00 | TWD 101.50 | TWD 94.70 | 31.75M |
| 2026-06-22 | TWD 100.50 | +2.34% | TWD 99.80 | TWD 103.50 | TWD 98.30 | 37.87M |
| 2026-06-18 | TWD 98.20 | +1.45% | TWD 97.50 | TWD 99.00 | TWD 97.20 | 16.34M |
| 2026-06-17 | TWD 96.80 | +1.04% | TWD 95.40 | TWD 98.00 | TWD 94.30 | 17.23M |
| 2026-06-16 | TWD 95.80 | -1.54% | TWD 98.00 | TWD 99.30 | TWD 95.80 | 20.64M |
| 2026-06-15 | TWD 97.30 | -1.52% | TWD 101.00 | TWD 101.00 | TWD 96.80 | 38.45M |
| 2026-06-12 | TWD 98.80 | +3.46% | TWD 98.30 | TWD 104.00 | TWD 98.20 | 67.45M |
| 2026-06-11 | TWD 95.50 | +3.13% | TWD 95.10 | TWD 97.60 | TWD 90.70 | 54.47M |
| 2026-06-10 | TWD 92.60 | +1.54% | TWD 92.40 | TWD 98.40 | TWD 91.60 | 59.96M |
| 2026-06-09 | TWD 91.20 | +7.67% | TWD 86.00 | TWD 91.90 | TWD 85.20 | 26.38M |
| 2026-06-08 | TWD 84.70 | -8.53% | TWD 83.70 | TWD 86.10 | TWD 83.60 | 21.42M |
| 2026-06-05 | TWD 92.60 | -3.14% | TWD 95.10 | TWD 95.10 | TWD 89.30 | 43.27M |
| 2026-06-04 | TWD 95.60 | +1.27% | TWD 93.50 | TWD 99.00 | TWD 93.40 | 60.91M |
| 2026-06-03 | TWD 94.40 | -0.11% | TWD 96.00 | TWD 96.10 | TWD 93.10 | 41.80M |
| 2026-06-02 | TWD 94.50 | +3.39% | TWD 93.00 | TWD 96.50 | TWD 91.60 | 81.04M |
| 2026-06-01 | TWD 91.40 | +3.16% | TWD 89.30 | TWD 92.70 | TWD 88.30 | 47.98M |
| 2026-05-29 | TWD 88.60 | +3.02% | TWD 87.70 | TWD 89.30 | TWD 86.40 | 29.60M |
| 2026-05-28 | TWD 86.00 | 0.00% | TWD 86.00 | TWD 89.30 | TWD 85.10 | 46.64M |
| 2026-05-27 | TWD 86.00 | +3.24% | TWD 85.40 | TWD 86.70 | TWD 84.30 | 36.98M |