Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 280.50 | 284.50 | 277.00 | 283.00 | 258.13 | 459,243 |
| 2023-05-09 | 286.00 | 293.00 | 273.00 | 276.50 | 252.20 | 971,953 |
| 2023-05-08 | 286.50 | 288.00 | 283.00 | 283.50 | 258.58 | 376,920 |
| 2023-05-05 | 284.00 | 286.00 | 282.50 | 283.50 | 258.58 | 193,619 |
| 2023-05-04 | 288.50 | 288.50 | 282.00 | 284.00 | 259.04 | 214,105 |
| 2023-05-03 | 285.50 | 288.00 | 281.00 | 287.00 | 261.77 | 301,530 |
| 2023-05-02 | 284.00 | 286.50 | 281.50 | 286.00 | 260.86 | 304,137 |
| 2023-04-28 | 280.50 | 281.50 | 277.50 | 281.50 | 256.76 | 292,479 |
| 2023-04-27 | 273.50 | 280.00 | 273.00 | 276.00 | 251.74 | 366,184 |
| 2023-04-26 | 269.00 | 277.00 | 264.00 | 275.50 | 251.28 | 948,141 |
| 2023-04-25 | 292.00 | 293.00 | 263.50 | 264.00 | 240.80 | 2,212,567 |
| 2023-04-24 | 299.50 | 302.00 | 292.00 | 292.00 | 266.33 | 537,569 |
| 2023-04-21 | 307.00 | 311.00 | 299.50 | 299.50 | 273.18 | 1,280,945 |
| 2023-04-20 | 302.00 | 313.00 | 295.50 | 302.00 | 275.46 | 1,955,834 |
| 2023-04-19 | 297.50 | 302.00 | 293.00 | 298.00 | 271.81 | 601,690 |
| 2023-04-18 | 305.00 | 305.00 | 297.50 | 297.50 | 271.35 | 466,069 |
| 2023-04-17 | 300.00 | 303.50 | 299.00 | 301.50 | 275.00 | 579,460 |
| 2023-04-14 | 295.50 | 300.50 | 293.00 | 298.00 | 271.81 | 550,247 |
| 2023-04-13 | 293.50 | 296.00 | 287.00 | 292.50 | 266.79 | 961,189 |
| 2023-04-12 | 297.00 | 297.50 | 290.50 | 293.50 | 267.70 | 616,971 |
| 2023-04-11 | 297.00 | 300.00 | 290.00 | 294.00 | 268.16 | 961,495 |
| 2023-04-10 | 311.00 | 311.50 | 299.00 | 300.50 | 274.09 | 989,466 |
| 2023-04-07 | 308.00 | 310.00 | 305.00 | 308.00 | 280.93 | 737,708 |
| 2023-04-06 | 305.00 | 308.00 | 300.50 | 305.00 | 278.19 | 850,662 |
| 2023-03-31 | 302.00 | 305.50 | 299.50 | 302.00 | 275.46 | 687,704 |
| 2023-03-30 | 299.50 | 305.00 | 298.00 | 299.50 | 273.18 | 1,357,150 |
| 2023-03-29 | 297.00 | 299.50 | 292.50 | 295.50 | 269.53 | 452,258 |
| 2023-03-28 | 300.00 | 301.50 | 293.50 | 294.00 | 268.16 | 932,798 |
| 2023-03-27 | 299.00 | 299.50 | 289.50 | 296.50 | 270.44 | 1,099,287 |
| 2023-03-24 | 298.00 | 302.00 | 295.50 | 296.50 | 270.44 | 1,337,860 |
| 2023-03-23 | 300.00 | 307.00 | 298.00 | 306.00 | 268.16 | 1,284,573 |
| 2023-03-22 | 298.50 | 299.00 | 294.50 | 298.00 | 261.15 | 986,851 |
| 2023-03-21 | 314.50 | 318.00 | 287.50 | 293.50 | 257.20 | 4,240,932 |
| 2023-03-20 | 320.50 | 320.50 | 313.50 | 318.50 | 279.11 | 448,129 |
| 2023-03-17 | 318.00 | 324.00 | 315.00 | 317.00 | 277.80 | 918,017 |
| 2023-03-16 | 316.00 | 320.50 | 308.00 | 312.00 | 273.42 | 1,012,397 |
| 2023-03-15 | 318.50 | 328.50 | 314.50 | 319.00 | 279.55 | 1,459,661 |
| 2023-03-14 | 326.50 | 328.50 | 308.00 | 310.50 | 272.10 | 1,563,365 |
| 2023-03-13 | 327.00 | 333.50 | 322.00 | 324.50 | 284.37 | 943,831 |
| 2023-03-10 | 338.00 | 338.00 | 330.50 | 331.50 | 290.51 | 847,929 |
| 2023-03-09 | 346.00 | 346.50 | 335.50 | 339.00 | 297.08 | 1,210,758 |
| 2023-03-08 | 348.50 | 357.50 | 338.50 | 340.00 | 297.95 | 2,556,209 |
| 2023-03-07 | 349.50 | 353.00 | 339.00 | 343.00 | 300.58 | 1,250,398 |
| 2023-03-06 | 353.00 | 353.00 | 346.50 | 348.00 | 304.97 | 773,708 |
| 2023-03-03 | 348.00 | 356.00 | 346.00 | 349.00 | 305.84 | 786,129 |
| 2023-03-02 | 348.00 | 352.00 | 345.00 | 345.50 | 302.77 | 691,694 |
| 2023-03-01 | 354.00 | 355.00 | 343.50 | 347.00 | 304.09 | 738,478 |
| 2023-02-24 | 361.00 | 369.00 | 350.00 | 352.00 | 308.47 | 2,010,040 |
| 2023-02-23 | 341.00 | 368.00 | 340.00 | 358.00 | 313.73 | 3,176,629 |
| 2023-02-22 | 337.00 | 353.00 | 336.00 | 339.50 | 297.52 | 2,231,120 |
| 2023-02-21 | 335.50 | 340.00 | 333.00 | 338.00 | 296.20 | 1,086,173 |
| 2023-02-20 | 354.00 | 354.50 | 332.00 | 334.00 | 292.70 | 2,298,567 |
| 2023-02-17 | 346.50 | 353.50 | 346.00 | 350.00 | 306.72 | 655,542 |
| 2023-02-16 | 339.50 | 353.00 | 331.00 | 350.50 | 307.16 | 1,438,605 |
| 2023-02-15 | 343.50 | 347.50 | 335.00 | 336.50 | 294.89 | 926,045 |
| 2023-02-14 | 353.00 | 356.00 | 345.00 | 345.00 | 302.34 | 726,001 |
| 2023-02-13 | 359.00 | 367.50 | 347.00 | 350.50 | 307.16 | 1,702,658 |
| 2023-02-10 | 353.00 | 371.00 | 349.50 | 357.00 | 312.85 | 3,111,345 |
| 2023-02-09 | 341.00 | 366.50 | 336.00 | 352.50 | 308.91 | 3,602,266 |
| 2023-02-08 | 336.00 | 350.00 | 334.00 | 343.00 | 300.58 | 2,177,466 |
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.