Supreme Electronics Co., Ltd. (8112.TW) TAI
75.00
-1.6(-2.09%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
75.00
-1.6(-2.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 78.5 | 75 | 75 | 78.8 | 74.1 | 7.38M |
| April 01, 2026 | 77 | 76.6 | 76.6 | 79.3 | 76.5 | 10.71M |
| March 31, 2026 | 76.5 | 73.7 | 73.7 | 76.6 | 72.6 | 12.56M |
| March 30, 2026 | 77 | 77.8 | 77.8 | 79.4 | 76.4 | 8.06M |
| March 27, 2026 | 76.2 | 78.4 | 78.4 | 79 | 75.6 | 9.57M |
| March 26, 2026 | 83.4 | 79.5 | 79.5 | 85.5 | 79.5 | 10.97M |
| March 25, 2026 | 82 | 82.9 | 82.9 | 84.5 | 81.3 | 10.36M |
| March 24, 2026 | 84 | 79.3 | 79.3 | 84 | 77.7 | 16.04M |
| March 23, 2026 | 83.8 | 81.8 | 81.8 | 84.6 | 81.1 | 13.7M |
| March 20, 2026 | 93.5 | 88.3 | 88.3 | 97.9 | 86 | 45.51M |
| March 19, 2026 | 93.1 | 91.7 | 91.7 | 95.5 | 90.9 | 24.38M |
| March 18, 2026 | 95 | 94.6 | 94.6 | 95.7 | 90 | 46.23M |
| March 17, 2026 | 87.3 | 91.5 | 91.5 | 94.4 | 87 | 54.75M |
| March 16, 2026 | 89.5 | 86.4 | 86.4 | 90.1 | 84.5 | 42.85M |
| March 13, 2026 | 88.4 | 87 | 87 | 89.1 | 83.9 | 42.27M |
| March 12, 2026 | 86.4 | 89.2 | 89.2 | 92 | 86.3 | 78.28M |
| March 11, 2026 | 82 | 85.4 | 85.4 | 85.4 | 80.6 | 66.94M |
| March 10, 2026 | 75 | 77.6 | 77.6 | 78.3 | 74.2 | 29.5M |
| March 09, 2026 | 65.6 | 71.5 | 71.5 | 71.6 | 63.5 | 20.95M |
| March 06, 2026 | 69.3 | 69.2 | 69.2 | 72.6 | 68.5 | 7.82M |
| March 05, 2026 | 67.8 | 70.4 | 70.4 | 70.7 | 67.4 | 9.88M |
| March 04, 2026 | 66.5 | 64.6 | 64.6 | 67.5 | 63 | 82,000 |
| March 03, 2026 | 72.8 | 68.8 | 68.8 | 73.5 | 68 | 11.29M |
| March 02, 2026 | 70.5 | 72.6 | 72.6 | 73.9 | 69.6 | 7.61M |
| February 26, 2026 | 73.8 | 73.1 | 73.1 | 75.4 | 73.1 | 9.45M |
| February 25, 2026 | 75.7 | 73.9 | 73.9 | 75.7 | 72.6 | 11.41M |
| February 24, 2026 | 74.6 | 75.2 | 75.2 | 75.8 | 73.2 | 11.05M |
| February 23, 2026 | 73.8 | 74.7 | 74.7 | 76.2 | 73.5 | 15.81M |
| February 11, 2026 | 70.1 | 72.3 | 0 | 73.2 | 69.9 | 9.51M |
| February 10, 2026 | 73.1 | 71.1 | 0 | 73.2 | 70.8 | 7.62M |
| February 09, 2026 | 72 | 72.5 | 0 | 73.4 | 71.5 | 12.48M |
| February 06, 2026 | 70 | 69.4 | 0 | 70.2 | 66.9 | 16.42M |
| February 05, 2026 | 70.9 | 70.7 | 0 | 73.2 | 69.9 | 13.86M |
| February 04, 2026 | 70.1 | 73.7 | 0 | 73.9 | 69.8 | 22.94M |
| February 03, 2026 | 78.2 | 70.7 | 0 | 78.5 | 69.4 | 57.68M |
| February 02, 2026 | 82.7 | 76.2 | 0 | 82.7 | 76.2 | 45.03M |
| January 30, 2026 | 80.7 | 84.6 | 0 | 85.5 | 78.5 | 77.95M |
| January 29, 2026 | 82.6 | 80.5 | 0 | 86 | 79.3 | 66.4M |
| January 28, 2026 | 79.9 | 80.8 | 0 | 82.8 | 79.8 | 40.22M |
| January 27, 2026 | 81.8 | 78.8 | 0 | 83.5 | 78.8 | 60.51M |
| January 26, 2026 | 75.5 | 78.4 | 0 | 79.5 | 75.2 | 26.4M |
| January 23, 2026 | 76.3 | 74.7 | 0 | 76.3 | 72.9 | 14.05M |
| January 22, 2026 | 75 | 75.2 | 0 | 77.8 | 74.5 | 25.61M |
| January 21, 2026 | 75.2 | 72.9 | 0 | 76.3 | 72.1 | 24.71M |
| January 20, 2026 | 78.2 | 76.4 | 0 | 78.2 | 74.8 | 41.92M |
| January 19, 2026 | 81.5 | 82.1 | 0 | 84.8 | 81.1 | 52.39M |
| January 16, 2026 | 77.7 | 79.5 | 0 | 81.2 | 77.4 | 28.15M |
| January 15, 2026 | 77 | 76.7 | 0 | 77.6 | 76.2 | 9.62M |
| January 14, 2026 | 77.8 | 77.2 | 0 | 78.1 | 76.8 | 12.44M |
| January 13, 2026 | 79.5 | 77.2 | 0 | 80.4 | 77 | 29.58M |
| January 12, 2026 | 80 | 79 | 0 | 81.9 | 78 | 44.67M |
| January 09, 2026 | 82 | 78 | 0 | 83.2 | 73.9 | 67.51M |
| January 08, 2026 | 84.5 | 81.5 | 0 | 85 | 80.6 | 58.31M |
| January 07, 2026 | 80 | 84.5 | 0 | 86.5 | 78.7 | 113.3M |
| January 06, 2026 | 76.5 | 78.7 | 0 | 80.8 | 75.2 | 48.59M |
| January 05, 2026 | 79.1 | 76.5 | 0 | 81 | 75.6 | 38.11M |
| January 02, 2026 | 75.5 | 76.4 | 0 | 78.2 | 74.8 | 34.69M |
| December 31, 2025 | 76.7 | 74.7 | 0 | 78.7 | 74.4 | 37.67M |
| December 30, 2025 | 74.2 | 75.8 | 0 | 75.9 | 73.6 | 18.83M |
| December 29, 2025 | 76 | 74.2 | 0 | 77.4 | 73.9 | 21.3M |