Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 391.50 | 400.00 | 391.00 | 398.00 | 372.94 | 166,210 |
| 2024-07-30 | 386.00 | 395.00 | 385.50 | 392.50 | 367.79 | 150,483 |
| 2024-07-29 | 388.50 | 393.00 | 386.00 | 387.50 | 363.10 | 138,206 |
| 2024-07-26 | 385.00 | 387.00 | 381.50 | 385.00 | 360.76 | 248,530 |
| 2024-07-23 | 390.00 | 398.00 | 390.00 | 398.00 | 372.94 | 228,891 |
| 2024-07-22 | 397.00 | 399.00 | 385.00 | 389.50 | 364.98 | 395,773 |
| 2024-07-19 | 398.50 | 401.00 | 391.00 | 397.00 | 372.00 | 355,472 |
| 2024-07-18 | 398.50 | 406.00 | 393.50 | 406.00 | 380.44 | 316,937 |
| 2024-07-17 | 408.50 | 414.00 | 398.50 | 403.00 | 377.63 | 336,957 |
| 2024-07-16 | 405.00 | 409.50 | 402.00 | 408.50 | 382.78 | 252,862 |
| 2024-07-15 | 404.00 | 407.00 | 402.00 | 404.00 | 378.56 | 143,620 |
| 2024-07-12 | 406.00 | 406.00 | 401.50 | 403.50 | 378.09 | 280,451 |
| 2024-07-11 | 408.00 | 410.00 | 405.00 | 406.00 | 380.44 | 222,053 |
| 2024-07-10 | 406.00 | 407.50 | 401.00 | 405.50 | 379.97 | 319,458 |
| 2024-07-09 | 412.00 | 412.00 | 403.00 | 407.50 | 381.84 | 493,849 |
| 2024-07-08 | 414.00 | 418.00 | 410.00 | 412.00 | 386.06 | 338,445 |
| 2024-07-05 | 429.00 | 431.50 | 411.50 | 414.00 | 387.93 | 444,015 |
| 2024-07-04 | 418.00 | 434.00 | 414.00 | 429.00 | 401.99 | 928,876 |
| 2024-07-03 | 420.50 | 421.00 | 413.50 | 414.00 | 387.93 | 261,776 |
| 2024-07-02 | 421.50 | 422.00 | 415.00 | 417.50 | 391.21 | 340,977 |
| 2024-07-01 | 433.00 | 433.00 | 419.00 | 421.00 | 394.49 | 450,548 |
| 2024-06-28 | 410.00 | 428.50 | 410.00 | 425.00 | 398.24 | 1,054,420 |
| 2024-06-27 | 407.00 | 413.50 | 402.50 | 411.00 | 385.12 | 253,343 |
| 2024-06-26 | 406.50 | 420.50 | 405.00 | 407.00 | 381.37 | 822,064 |
| 2024-06-25 | 392.50 | 407.50 | 387.00 | 403.00 | 377.63 | 733,048 |
| 2024-06-24 | 386.00 | 396.50 | 384.00 | 388.50 | 364.04 | 447,254 |
| 2024-06-21 | 390.00 | 391.50 | 384.00 | 386.00 | 361.70 | 271,955 |
| 2024-06-20 | 388.00 | 395.00 | 387.00 | 390.00 | 365.44 | 357,307 |
| 2024-06-19 | 385.00 | 389.50 | 382.00 | 385.50 | 361.23 | 458,413 |
| 2024-06-18 | 387.00 | 391.50 | 380.00 | 384.50 | 360.29 | 333,376 |
| 2024-06-17 | 386.50 | 400.50 | 383.50 | 384.00 | 359.82 | 521,101 |
| 2024-06-14 | 390.00 | 390.00 | 382.00 | 385.00 | 360.76 | 306,575 |
| 2024-06-13 | 388.00 | 392.00 | 385.00 | 390.00 | 365.44 | 426,956 |
| 2024-06-12 | 393.00 | 396.00 | 384.00 | 386.00 | 361.70 | 350,852 |
| 2024-06-11 | 405.00 | 406.00 | 396.00 | 396.00 | 371.07 | 204,588 |
| 2024-06-07 | 394.50 | 404.50 | 392.00 | 400.50 | 375.28 | 328,992 |
| 2024-06-06 | 392.00 | 411.00 | 390.50 | 391.00 | 366.38 | 1,075,866 |
| 2024-06-05 | 381.00 | 381.00 | 377.00 | 379.00 | 355.14 | 208,062 |
| 2024-06-04 | 384.00 | 386.50 | 381.00 | 381.50 | 357.48 | 181,586 |
| 2024-06-03 | 389.00 | 389.00 | 384.00 | 384.50 | 360.29 | 170,500 |
| 2024-05-31 | 390.50 | 393.00 | 387.00 | 390.00 | 365.44 | 160,587 |
| 2024-05-30 | 390.00 | 392.00 | 387.00 | 387.00 | 362.63 | 171,362 |
| 2024-05-29 | 403.00 | 407.50 | 392.00 | 394.50 | 369.66 | 264,950 |
| 2024-05-28 | 401.50 | 408.00 | 394.50 | 397.00 | 372.00 | 471,941 |
| 2024-05-27 | 390.50 | 402.50 | 388.00 | 399.00 | 373.88 | 489,491 |
| 2024-05-24 | 389.00 | 389.00 | 382.00 | 386.00 | 361.70 | 596,373 |
| 2024-05-23 | 391.00 | 393.00 | 381.00 | 390.00 | 365.44 | 737,940 |
| 2024-05-22 | 392.50 | 397.50 | 389.00 | 391.00 | 366.38 | 252,294 |
| 2024-05-21 | 392.00 | 393.00 | 387.00 | 390.00 | 365.44 | 164,336 |
| 2024-05-20 | 393.50 | 393.50 | 386.00 | 390.00 | 365.44 | 390,540 |
| 2024-05-17 | 387.00 | 392.50 | 384.00 | 392.00 | 367.32 | 300,727 |
| 2024-05-16 | 398.50 | 399.50 | 386.50 | 387.00 | 362.63 | 328,363 |
| 2024-05-15 | 391.00 | 397.50 | 391.00 | 395.50 | 370.60 | 249,805 |
| 2024-05-14 | 397.00 | 399.00 | 391.00 | 391.00 | 366.38 | 269,189 |
| 2024-05-13 | 397.00 | 399.00 | 389.50 | 392.00 | 367.32 | 365,859 |
| 2024-05-10 | 395.00 | 399.00 | 384.50 | 394.50 | 369.66 | 426,451 |
| 2024-05-09 | 402.50 | 407.50 | 388.00 | 392.00 | 367.32 | 751,697 |
| 2024-05-08 | 408.50 | 410.50 | 402.00 | 402.00 | 376.69 | 205,733 |
| 2024-05-07 | 415.00 | 415.00 | 408.50 | 408.50 | 382.78 | 169,243 |
| 2024-05-06 | 418.00 | 418.00 | 412.50 | 414.00 | 387.93 | 168,264 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-01 | 6.0000 TWD |
| 2025-03-27 | 12.0000 TWD |
| 2024-03-28 | 12.0000 TWD |
| 2023-03-24 | 12.0000 TWD |
| 2022-03-31 | 8.0000 TWD |
| 2021-06-16 | 4.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.