Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 423.00 | 423.50 | 412.50 | 413.00 | 387.00 | 186,686 |
| 2024-05-02 | 420.50 | 421.00 | 410.00 | 411.50 | 385.59 | 382,576 |
| 2024-04-30 | 424.00 | 433.00 | 420.00 | 426.00 | 399.18 | 394,301 |
| 2024-04-29 | 411.50 | 422.00 | 411.50 | 418.00 | 391.68 | 274,260 |
| 2024-04-26 | 415.00 | 419.50 | 404.50 | 407.50 | 381.84 | 701,462 |
| 2024-04-25 | 414.00 | 417.50 | 410.50 | 410.50 | 384.65 | 206,995 |
| 2024-04-24 | 419.00 | 426.50 | 413.00 | 418.00 | 391.68 | 568,600 |
| 2024-04-23 | 412.50 | 413.00 | 405.00 | 409.00 | 383.25 | 228,247 |
| 2024-04-22 | 418.00 | 423.00 | 402.00 | 402.00 | 376.69 | 735,675 |
| 2024-04-19 | 420.00 | 421.00 | 400.00 | 419.00 | 392.62 | 1,280,484 |
| 2024-04-18 | 451.00 | 451.50 | 434.00 | 436.00 | 408.55 | 1,142,249 |
| 2024-04-17 | 447.50 | 462.00 | 443.00 | 455.00 | 426.35 | 1,204,390 |
| 2024-04-16 | 456.50 | 456.50 | 423.50 | 443.50 | 415.58 | 1,433,415 |
| 2024-04-15 | 440.00 | 466.00 | 438.00 | 458.50 | 429.63 | 1,711,008 |
| 2024-04-12 | 432.00 | 448.00 | 428.00 | 442.00 | 414.17 | 878,860 |
| 2024-04-11 | 432.00 | 446.00 | 426.00 | 428.00 | 401.05 | 725,803 |
| 2024-04-10 | 425.00 | 437.50 | 424.00 | 431.00 | 403.86 | 481,907 |
| 2024-04-09 | 425.00 | 449.50 | 421.50 | 421.50 | 394.96 | 1,503,928 |
| 2024-04-08 | 424.50 | 424.50 | 413.00 | 420.00 | 393.56 | 219,142 |
| 2024-04-03 | 422.00 | 423.50 | 417.50 | 421.00 | 394.49 | 284,886 |
| 2024-04-02 | 426.00 | 433.50 | 421.00 | 423.00 | 396.37 | 527,155 |
| 2024-04-01 | 421.00 | 431.00 | 416.00 | 425.00 | 398.24 | 734,732 |
| 2024-03-29 | 432.50 | 436.50 | 418.50 | 421.00 | 394.49 | 757,901 |
| 2024-03-28 | 440.00 | 449.00 | 432.50 | 432.50 | 405.27 | 1,010,568 |
| 2024-03-27 | 425.00 | 458.00 | 420.50 | 451.00 | 411.36 | 2,315,681 |
| 2024-03-26 | 428.50 | 429.00 | 413.00 | 420.00 | 383.08 | 718,759 |
| 2024-03-25 | 416.00 | 438.00 | 415.50 | 421.50 | 384.45 | 1,477,883 |
| 2024-03-22 | 429.00 | 429.50 | 405.00 | 415.00 | 378.52 | 897,046 |
| 2024-03-21 | 407.50 | 432.00 | 406.00 | 425.00 | 387.64 | 1,976,726 |
| 2024-03-20 | 404.50 | 405.50 | 398.00 | 400.00 | 364.84 | 348,320 |
| 2024-03-19 | 403.50 | 409.50 | 398.00 | 402.00 | 366.67 | 430,799 |
| 2024-03-18 | 393.00 | 407.00 | 390.00 | 405.00 | 369.40 | 881,337 |
| 2024-03-15 | 379.00 | 398.00 | 379.00 | 385.00 | 351.16 | 633,841 |
| 2024-03-14 | 384.00 | 389.00 | 375.50 | 382.50 | 348.88 | 562,299 |
| 2024-03-13 | 391.50 | 393.00 | 378.00 | 386.50 | 352.53 | 936,180 |
| 2024-03-12 | 385.00 | 392.50 | 378.50 | 387.00 | 352.98 | 815,185 |
| 2024-03-11 | 373.00 | 387.50 | 368.00 | 381.00 | 347.51 | 1,345,007 |
| 2024-03-08 | 405.50 | 405.50 | 375.00 | 381.50 | 347.97 | 2,229,191 |
| 2024-03-07 | 412.50 | 426.00 | 400.50 | 401.00 | 365.75 | 2,031,634 |
| 2024-03-06 | 408.00 | 410.00 | 400.00 | 407.00 | 371.23 | 996,496 |
| 2024-03-05 | 421.00 | 423.00 | 407.00 | 412.50 | 376.24 | 1,643,902 |
| 2024-03-04 | 395.00 | 429.50 | 395.00 | 418.50 | 381.72 | 2,881,283 |
| 2024-03-01 | 404.00 | 406.50 | 390.00 | 391.00 | 356.63 | 1,314,327 |
| 2024-02-29 | 409.00 | 410.50 | 392.00 | 406.00 | 370.31 | 1,569,688 |
| 2024-02-27 | 407.50 | 414.50 | 399.50 | 408.50 | 372.59 | 2,449,667 |
| 2024-02-26 | 387.50 | 415.50 | 387.00 | 411.00 | 374.88 | 5,440,976 |
| 2024-02-23 | 351.50 | 385.00 | 346.00 | 378.00 | 344.78 | 3,754,347 |
| 2024-02-22 | 339.00 | 351.50 | 337.00 | 350.00 | 319.24 | 1,220,593 |
| 2024-02-21 | 334.50 | 339.00 | 331.50 | 335.50 | 306.01 | 405,607 |
| 2024-02-20 | 349.00 | 353.00 | 334.50 | 334.50 | 305.10 | 1,252,526 |
| 2024-02-19 | 343.50 | 347.00 | 333.00 | 341.00 | 311.03 | 909,023 |
| 2024-02-16 | 326.00 | 347.00 | 325.50 | 342.50 | 312.40 | 1,162,181 |
| 2024-02-15 | 321.50 | 324.00 | 318.00 | 320.50 | 292.33 | 452,962 |
| 2024-02-05 | 315.00 | 319.00 | 312.50 | 317.00 | 289.14 | 318,180 |
| 2024-02-02 | 329.50 | 331.00 | 310.00 | 312.00 | 284.58 | 1,263,182 |
| 2024-02-01 | 328.00 | 328.00 | 326.00 | 328.00 | 299.17 | 169,072 |
| 2024-01-31 | 330.00 | 331.00 | 327.00 | 327.00 | 298.26 | 127,200 |
| 2024-01-30 | 332.00 | 332.00 | 328.50 | 330.00 | 300.99 | 133,700 |
| 2024-01-29 | 334.50 | 334.50 | 329.00 | 331.00 | 301.91 | 162,012 |
| 2024-01-26 | 336.00 | 338.00 | 332.50 | 334.50 | 305.10 | 205,454 |
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.