Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 335.00 | 339.00 | 332.50 | 335.50 | 306.01 | 355,756 |
| 2024-01-24 | 333.00 | 335.00 | 330.50 | 331.00 | 301.91 | 127,844 |
| 2024-01-23 | 337.00 | 337.00 | 328.50 | 330.00 | 300.99 | 290,130 |
| 2024-01-22 | 327.50 | 338.50 | 327.50 | 335.00 | 305.56 | 688,313 |
| 2024-01-19 | 324.50 | 325.50 | 322.00 | 322.50 | 294.15 | 229,865 |
| 2024-01-18 | 320.00 | 322.00 | 318.50 | 320.00 | 291.87 | 127,581 |
| 2024-01-17 | 320.00 | 325.50 | 318.00 | 320.00 | 291.87 | 333,744 |
| 2024-01-16 | 324.00 | 324.50 | 317.00 | 320.00 | 291.87 | 204,901 |
| 2024-01-15 | 320.50 | 324.50 | 320.00 | 322.50 | 294.15 | 231,829 |
| 2024-01-12 | 316.00 | 318.50 | 315.00 | 318.00 | 290.05 | 179,680 |
| 2024-01-11 | 310.00 | 313.00 | 308.00 | 313.00 | 285.49 | 155,624 |
| 2024-01-10 | 311.50 | 311.50 | 308.00 | 309.50 | 282.30 | 246,664 |
| 2024-01-09 | 320.00 | 320.00 | 311.00 | 311.50 | 284.12 | 297,144 |
| 2024-01-08 | 321.00 | 321.00 | 318.00 | 319.00 | 290.96 | 83,825 |
| 2024-01-05 | 315.00 | 321.00 | 315.00 | 320.50 | 292.33 | 254,325 |
| 2024-01-04 | 316.50 | 319.00 | 313.00 | 315.00 | 287.31 | 304,380 |
| 2024-01-03 | 317.50 | 319.50 | 315.00 | 316.50 | 288.68 | 225,873 |
| 2024-01-02 | 326.00 | 326.00 | 317.00 | 318.50 | 290.51 | 441,845 |
| 2023-12-29 | 320.00 | 331.00 | 320.00 | 325.50 | 296.89 | 728,408 |
| 2023-12-28 | 315.00 | 325.50 | 315.00 | 321.00 | 292.79 | 739,861 |
| 2023-12-27 | 321.00 | 321.00 | 314.00 | 315.00 | 287.31 | 395,241 |
| 2023-12-26 | 318.50 | 321.50 | 315.00 | 319.00 | 290.96 | 279,138 |
| 2023-12-25 | 323.00 | 323.00 | 318.50 | 318.50 | 290.51 | 155,492 |
| 2023-12-22 | 322.00 | 323.00 | 320.00 | 320.50 | 292.33 | 125,308 |
| 2023-12-21 | 320.00 | 321.50 | 319.00 | 320.50 | 292.33 | 220,232 |
| 2023-12-20 | 326.00 | 326.50 | 322.50 | 323.50 | 295.07 | 100,636 |
| 2023-12-19 | 329.00 | 329.00 | 318.00 | 325.00 | 296.43 | 631,829 |
| 2023-12-18 | 333.50 | 336.50 | 330.50 | 331.00 | 301.91 | 226,974 |
| 2023-12-15 | 342.00 | 342.00 | 334.50 | 335.00 | 305.56 | 203,663 |
| 2023-12-14 | 337.50 | 341.50 | 335.50 | 340.00 | 310.12 | 453,761 |
| 2023-12-13 | 339.00 | 342.00 | 333.00 | 335.50 | 306.01 | 475,741 |
| 2023-12-12 | 331.00 | 338.00 | 330.00 | 335.00 | 305.56 | 356,076 |
| 2023-12-11 | 333.00 | 337.50 | 329.00 | 330.00 | 300.99 | 301,165 |
| 2023-12-08 | 339.50 | 340.50 | 333.50 | 334.50 | 305.10 | 389,829 |
| 2023-12-07 | 333.00 | 342.50 | 330.00 | 335.50 | 306.01 | 517,052 |
| 2023-12-06 | 331.50 | 336.00 | 327.50 | 332.50 | 303.27 | 324,432 |
| 2023-12-05 | 336.50 | 336.50 | 329.50 | 330.00 | 300.99 | 301,865 |
| 2023-12-04 | 337.00 | 340.50 | 334.50 | 337.00 | 307.38 | 531,857 |
| 2023-12-01 | 343.00 | 344.00 | 333.00 | 335.00 | 305.56 | 1,176,481 |
| 2023-11-30 | 348.50 | 348.50 | 341.50 | 342.50 | 312.40 | 501,202 |
| 2023-11-29 | 346.50 | 350.50 | 341.00 | 347.00 | 316.50 | 1,175,098 |
| 2023-11-28 | 348.50 | 359.00 | 346.00 | 356.00 | 324.71 | 1,093,548 |
| 2023-11-27 | 360.00 | 360.50 | 343.00 | 344.00 | 313.76 | 1,323,596 |
| 2023-11-24 | 355.00 | 363.00 | 352.50 | 360.00 | 328.36 | 1,202,715 |
| 2023-11-23 | 356.00 | 364.00 | 350.00 | 354.50 | 323.34 | 1,377,739 |
| 2023-11-22 | 355.00 | 358.50 | 351.00 | 353.00 | 321.97 | 846,862 |
| 2023-11-21 | 360.00 | 360.00 | 349.00 | 355.50 | 324.25 | 905,820 |
| 2023-11-20 | 363.50 | 363.50 | 351.50 | 357.00 | 325.62 | 1,153,762 |
| 2023-11-17 | 370.00 | 373.00 | 355.00 | 362.50 | 330.64 | 1,698,847 |
| 2023-11-16 | 362.50 | 377.00 | 361.50 | 371.00 | 338.39 | 2,726,040 |
| 2023-11-15 | 334.00 | 364.50 | 334.00 | 364.50 | 332.46 | 3,616,613 |
| 2023-11-14 | 328.50 | 336.00 | 326.00 | 331.50 | 302.36 | 1,108,398 |
| 2023-11-13 | 319.50 | 335.00 | 317.00 | 328.00 | 299.17 | 1,560,177 |
| 2023-11-10 | 328.50 | 329.00 | 316.00 | 317.50 | 289.59 | 725,830 |
| 2023-11-09 | 324.50 | 332.00 | 315.00 | 328.00 | 299.17 | 2,299,165 |
| 2023-11-08 | 311.00 | 316.50 | 306.50 | 313.00 | 285.49 | 517,786 |
| 2023-11-07 | 314.00 | 322.00 | 310.00 | 311.50 | 284.12 | 338,167 |
| 2023-11-06 | 315.00 | 317.00 | 309.50 | 315.00 | 287.31 | 217,287 |
| 2023-11-03 | 311.00 | 314.00 | 306.50 | 314.00 | 286.40 | 245,621 |
| 2023-11-02 | 313.50 | 317.50 | 306.50 | 309.50 | 282.30 | 303,722 |
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.