Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 303.00 | 311.00 | 301.00 | 307.00 | 280.02 | 204,690 |
| 2023-08-02 | 315.00 | 320.00 | 303.50 | 305.50 | 278.65 | 483,032 |
| 2023-08-01 | 324.00 | 324.00 | 312.00 | 315.00 | 287.31 | 416,696 |
| 2023-07-31 | 312.50 | 328.50 | 311.00 | 322.50 | 294.15 | 1,133,227 |
| 2023-07-28 | 312.50 | 315.50 | 307.50 | 312.00 | 284.58 | 295,157 |
| 2023-07-27 | 311.50 | 318.00 | 307.50 | 316.00 | 288.23 | 498,148 |
| 2023-07-26 | 305.50 | 311.50 | 301.50 | 308.50 | 281.38 | 290,231 |
| 2023-07-25 | 306.50 | 309.00 | 304.00 | 305.50 | 278.65 | 242,475 |
| 2023-07-24 | 311.00 | 312.00 | 302.00 | 307.50 | 280.47 | 333,124 |
| 2023-07-21 | 310.50 | 310.50 | 301.00 | 306.00 | 279.10 | 314,159 |
| 2023-07-20 | 317.00 | 317.00 | 306.00 | 309.50 | 282.30 | 288,579 |
| 2023-07-19 | 309.00 | 316.00 | 306.00 | 312.00 | 284.58 | 381,251 |
| 2023-07-18 | 305.00 | 312.50 | 305.00 | 308.00 | 280.93 | 364,617 |
| 2023-07-17 | 303.00 | 314.00 | 301.00 | 310.50 | 283.21 | 410,975 |
| 2023-07-14 | 294.50 | 303.50 | 294.00 | 301.50 | 275.00 | 462,813 |
| 2023-07-13 | 296.00 | 296.00 | 292.00 | 293.50 | 267.70 | 290,411 |
| 2023-07-12 | 292.50 | 294.50 | 290.00 | 294.00 | 268.16 | 370,216 |
| 2023-07-11 | 299.00 | 299.50 | 291.00 | 292.00 | 266.33 | 1,662,868 |
| 2023-07-10 | 314.00 | 314.00 | 310.00 | 311.00 | 283.66 | 320,937 |
| 2023-07-07 | 315.50 | 319.50 | 311.50 | 314.00 | 286.40 | 279,007 |
| 2023-07-06 | 325.00 | 325.50 | 316.50 | 317.00 | 289.14 | 508,887 |
| 2023-07-05 | 322.00 | 330.00 | 320.00 | 326.50 | 297.80 | 938,248 |
| 2023-07-04 | 320.00 | 322.50 | 316.00 | 320.00 | 291.87 | 591,873 |
| 2023-07-03 | 319.50 | 322.00 | 313.50 | 319.50 | 291.42 | 445,956 |
| 2023-06-30 | 315.00 | 320.00 | 311.00 | 319.50 | 291.42 | 403,941 |
| 2023-06-29 | 312.00 | 316.50 | 312.00 | 315.00 | 287.31 | 156,675 |
| 2023-06-28 | 312.00 | 316.50 | 309.50 | 312.00 | 284.58 | 277,268 |
| 2023-06-27 | 315.00 | 317.00 | 308.00 | 308.50 | 281.38 | 436,387 |
| 2023-06-26 | 319.00 | 320.00 | 311.00 | 313.00 | 285.49 | 629,162 |
| 2023-06-21 | 327.50 | 330.50 | 319.00 | 320.50 | 292.33 | 666,403 |
| 2023-06-20 | 320.00 | 326.50 | 320.00 | 326.00 | 297.35 | 485,889 |
| 2023-06-19 | 325.00 | 326.50 | 318.50 | 323.00 | 294.61 | 453,349 |
| 2023-06-16 | 319.50 | 328.50 | 314.50 | 322.50 | 294.15 | 915,831 |
| 2023-06-15 | 311.00 | 321.00 | 308.00 | 320.00 | 291.87 | 1,022,845 |
| 2023-06-14 | 321.50 | 321.50 | 305.00 | 308.00 | 280.93 | 1,435,287 |
| 2023-06-13 | 327.00 | 327.50 | 316.50 | 319.50 | 291.42 | 1,048,016 |
| 2023-06-12 | 319.50 | 328.00 | 318.00 | 322.00 | 293.70 | 2,062,848 |
| 2023-06-09 | 310.00 | 320.00 | 310.00 | 313.50 | 285.94 | 1,486,464 |
| 2023-06-08 | 307.00 | 321.50 | 304.00 | 308.00 | 280.93 | 2,669,940 |
| 2023-06-07 | 294.50 | 303.00 | 294.50 | 302.00 | 275.46 | 598,847 |
| 2023-06-06 | 295.50 | 300.00 | 293.50 | 294.00 | 268.16 | 397,819 |
| 2023-06-05 | 303.00 | 304.50 | 300.00 | 301.50 | 275.00 | 452,052 |
| 2023-06-02 | 298.50 | 303.00 | 296.00 | 301.00 | 274.54 | 577,836 |
| 2023-06-01 | 291.50 | 299.00 | 290.00 | 298.50 | 272.26 | 380,163 |
| 2023-05-31 | 295.00 | 295.50 | 290.00 | 294.00 | 268.16 | 369,127 |
| 2023-05-30 | 300.00 | 300.00 | 291.50 | 292.50 | 266.79 | 404,943 |
| 2023-05-29 | 289.50 | 304.50 | 287.00 | 297.00 | 270.90 | 1,513,190 |
| 2023-05-26 | 291.00 | 291.50 | 282.50 | 285.00 | 259.95 | 365,534 |
| 2023-05-25 | 285.00 | 288.50 | 281.00 | 286.00 | 260.86 | 428,198 |
| 2023-05-24 | 278.50 | 283.00 | 278.50 | 281.50 | 256.76 | 171,352 |
| 2023-05-23 | 286.50 | 287.00 | 279.00 | 280.50 | 255.85 | 491,021 |
| 2023-05-22 | 290.00 | 291.00 | 285.00 | 286.00 | 260.86 | 232,792 |
| 2023-05-19 | 289.50 | 292.50 | 287.00 | 289.50 | 264.05 | 316,043 |
| 2023-05-18 | 294.00 | 295.00 | 286.50 | 286.50 | 261.32 | 375,042 |
| 2023-05-17 | 287.00 | 291.50 | 286.50 | 289.00 | 263.60 | 475,678 |
| 2023-05-16 | 279.00 | 288.00 | 278.50 | 285.00 | 259.95 | 641,330 |
| 2023-05-15 | 276.00 | 277.50 | 271.50 | 276.50 | 252.20 | 303,181 |
| 2023-05-12 | 276.00 | 278.50 | 272.50 | 277.00 | 252.65 | 214,416 |
| 2023-05-11 | 285.00 | 285.50 | 274.00 | 274.50 | 250.37 | 482,175 |
| 2023-05-10 | 280.50 | 284.50 | 277.00 | 283.00 | 258.13 | 459,243 |
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.