Allied Supreme Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	311.50	314.00	307.00	308.50	281.38	181,499
2023-10-31	315.50	316.00	310.50	311.50	284.12	218,844
2023-10-30	321.50	321.50	311.00	313.00	285.49	387,065
2023-10-27	310.50	325.00	310.50	321.00	292.79	606,329
2023-10-26	311.00	316.00	310.00	310.50	283.21	410,040
2023-10-25	309.50	322.50	308.50	317.00	289.14	1,055,070
2023-10-24	304.00	309.50	302.00	306.50	279.56	179,664
2023-10-23	297.00	311.00	297.00	305.50	278.65	385,133
2023-10-20	299.50	301.00	294.00	297.50	271.35	105,164
2023-10-19	294.50	300.50	294.50	299.50	273.18	113,035
2023-10-18	297.50	301.00	294.00	297.00	270.90	396,543
2023-10-17	302.50	302.50	296.50	296.50	270.44	81,307
2023-10-16	302.00	303.00	299.00	301.00	274.54	142,143
2023-10-13	299.00	303.00	299.00	303.00	276.37	198,414
2023-10-12	303.50	305.00	298.00	302.50	275.91	242,720
2023-10-11	301.00	305.00	297.50	303.50	276.82	450,944
2023-10-06	290.50	299.50	290.50	299.50	273.18	327,435
2023-10-05	289.50	292.00	288.50	291.50	265.88	127,600
2023-10-04	290.50	292.00	283.50	291.00	265.42	152,947
2023-10-03	298.00	299.50	292.00	293.50	267.70	186,132
2023-10-02	296.50	300.00	294.50	298.00	271.81	225,548
2023-09-28	293.50	295.00	291.00	293.00	267.25	144,646
2023-09-27	291.00	294.00	290.00	291.00	265.42	71,818
2023-09-26	291.00	297.00	291.00	293.50	267.70	150,742
2023-09-25	289.00	292.00	289.00	292.00	266.33	30,623
2023-09-22	292.50	293.00	289.50	289.50	264.05	92,684
2023-09-21	292.00	293.50	289.00	291.50	265.88	90,779
2023-09-20	294.00	295.00	291.50	292.50	266.79	108,156
2023-09-19	293.00	295.00	290.50	292.00	266.33	33,423
2023-09-18	291.50	295.50	291.50	291.50	265.88	64,120
2023-09-15	290.50	298.50	290.00	291.50	265.88	99,563
2023-09-14	296.00	297.50	292.00	294.50	268.61	103,189
2023-09-13	286.00	297.00	286.00	292.00	266.33	237,058
2023-09-12	289.00	289.00	285.00	286.00	260.86	58,673
2023-09-11	281.00	288.00	280.50	282.50	257.67	121,270
2023-09-08	284.00	284.00	281.00	281.00	256.30	27,706
2023-09-07	282.50	286.50	281.50	283.00	258.13	84,917
2023-09-06	289.00	289.00	283.50	285.00	259.95	92,561
2023-09-05	289.50	292.00	287.50	288.00	262.69	93,196
2023-09-04	289.00	291.00	282.50	290.50	264.97	179,960
2023-09-01	280.00	292.00	279.00	287.00	261.77	240,532
2023-08-31	283.00	283.50	279.50	280.00	255.39	118,820
2023-08-30	278.00	282.50	277.00	282.00	257.21	192,865
2023-08-29	275.00	276.50	275.00	276.50	252.20	51,385
2023-08-28	276.50	276.50	273.00	273.50	249.46	91,945
2023-08-25	277.50	278.00	274.00	276.50	252.20	69,290
2023-08-24	280.50	282.00	277.00	277.50	253.11	133,090
2023-08-23	276.00	280.00	274.00	279.00	254.48	115,236
2023-08-22	277.50	277.50	272.50	275.00	250.83	191,020
2023-08-21	281.00	281.00	275.50	277.50	253.11	96,010
2023-08-18	287.50	287.50	276.50	278.00	253.57	238,600
2023-08-17	279.50	285.50	274.00	284.00	259.04	264,408
2023-08-16	277.00	277.00	269.50	275.50	251.28	341,351
2023-08-15	281.00	283.50	279.00	280.00	255.39	299,527
2023-08-14	289.50	290.00	280.00	282.00	257.21	475,209
2023-08-11	290.50	296.00	290.00	294.00	268.16	261,226
2023-08-10	300.50	302.50	293.00	294.00	268.16	480,405
2023-08-09	305.00	308.50	303.50	305.00	278.19	197,850
2023-08-08	308.00	310.00	305.00	307.00	280.02	141,861
2023-08-07	308.00	311.50	305.00	310.00	282.75	184,765

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.