Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.30	52.09	50.81	51.98	51.98	1.33%	8,317,649
Dec 4, 2025	51.10	52.00	50.84	51.30	51.30	0.88%	10,042,417
Dec 3, 2025	50.77	51.04	50.26	50.85	50.85	0.51%	5,111,092
Dec 2, 2025	50.89	51.35	50.47	50.59	50.59	-0.77%	5,214,485
Dec 1, 2025	49.95	51.06	49.63	50.98	50.98	2.29%	8,466,477
Nov 28, 2025	49.96	50.05	49.51	49.84	49.84	0.20%	5,116,983
Nov 27, 2025	49.90	50.88	49.61	49.74	49.74	-0.68%	6,989,466
Nov 26, 2025	50.68	50.90	50.00	50.08	50.08	-0.54%	6,648,883
Nov 25, 2025	51.30	51.36	50.34	50.35	50.35	-1.08%	7,331,231
Nov 24, 2025	50.04	51.30	49.97	50.90	50.90	2.46%	11,148,339
Nov 21, 2025	48.82	50.24	48.27	49.68	49.68	0.98%	12,085,680
Nov 20, 2025	49.40	49.80	48.98	49.20	49.20	0.26%	5,032,627
Nov 19, 2025	50.22	50.39	49.07	49.07	49.07	-2.21%	6,472,578
Nov 18, 2025	50.70	50.70	49.84	50.18	50.18	-1.10%	6,800,391
Nov 17, 2025	50.14	50.82	49.92	50.74	50.74	1.20%	7,098,670
Nov 14, 2025	50.31	50.96	50.03	50.14	50.14	-0.58%	7,649,801
Nov 13, 2025	49.75	50.50	49.50	50.43	50.43	1.98%	8,983,932
Nov 12, 2025	49.67	50.05	49.10	49.45	49.45	-0.36%	7,067,667
Nov 11, 2025	50.25	50.69	49.60	49.63	49.63	-1.23%	10,749,740
Nov 10, 2025	51.00	51.33	50.06	50.25	50.25	-0.65%	9,890,786
Nov 7, 2025	51.02	51.23	50.46	50.58	50.58	-1.58%	8,800,454
Nov 6, 2025	50.85	51.50	50.64	51.39	51.39	1.56%	9,064,734
Nov 5, 2025	50.51	51.00	50.15	50.60	50.60	-0.53%	9,041,948
Nov 4, 2025	52.11	52.51	50.66	50.87	50.87	-2.64%	12,116,230
Nov 3, 2025	52.52	52.85	51.41	52.25	52.25	-0.13%	11,565,160
Oct 31, 2025	52.09	53.45	52.05	52.32	52.32	0.62%	12,054,910
Oct 30, 2025	53.31	53.79	52.00	52.00	52.00	-2.91%	14,670,070
Oct 29, 2025	52.45	53.98	52.30	53.56	53.56	1.09%	12,558,360
Oct 28, 2025	53.00	54.40	52.88	52.98	52.98	-0.41%	16,842,540
Oct 27, 2025	52.02	53.68	51.60	53.20	53.20	0.19%	28,183,640
Oct 24, 2025	53.03	53.91	53.00	53.10	53.10	-0.43%	14,287,850
Oct 23, 2025	52.45	53.33	51.73	53.33	53.33	1.48%	9,904,437
Oct 22, 2025	53.20	53.36	52.35	52.55	52.55	-1.37%	10,693,790
Oct 21, 2025	53.34	53.87	52.92	53.28	53.28	1.00%	12,361,480
Oct 20, 2025	53.61	54.00	52.22	52.75	52.75	0.02%	13,211,650
Oct 17, 2025	54.60	54.60	52.74	52.74	52.74	-3.25%	17,740,020
Oct 16, 2025	55.52	56.28	54.35	54.51	54.51	-2.70%	17,467,720
Oct 15, 2025	55.70	56.17	54.58	56.02	56.02	0.88%	19,869,500
Oct 14, 2025	59.68	59.69	55.20	55.53	55.53	-6.98%	40,310,180
Oct 13, 2025	57.00	60.60	57.00	59.70	59.70	2.77%	46,037,560
Oct 10, 2025	57.20	59.30	55.60	58.09	58.09	0.54%	41,235,190
Oct 9, 2025	55.38	59.50	54.57	57.78	57.78	4.90%	43,648,190
Sep 30, 2025	54.00	55.45	53.40	55.08	55.08	2.65%	25,071,870
Sep 29, 2025	52.39	53.79	52.30	53.66	53.66	2.60%	21,931,410
Sep 26, 2025	53.19	53.19	52.05	52.30	52.30	-1.69%	16,666,530
Sep 25, 2025	53.70	53.90	52.97	53.20	53.20	-0.34%	25,587,710
Sep 24, 2025	49.21	53.66	49.20	53.38	53.38	7.73%	46,241,170
Sep 23, 2025	50.51	51.03	48.34	49.55	49.55	-2.13%	21,394,300
Sep 22, 2025	50.40	50.83	50.13	50.63	50.63	0.50%	13,134,390
Sep 19, 2025	50.80	51.67	50.15	50.38	50.38	-1.14%	18,771,420