Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 325.50 | 330.00 | 321.00 | 329.00 | 288.31 | 947,203 |
| 2023-02-06 | 330.50 | 332.50 | 323.00 | 323.50 | 283.49 | 1,004,073 |
| 2023-02-03 | 339.50 | 339.50 | 332.50 | 333.00 | 291.82 | 485,483 |
| 2023-02-02 | 338.00 | 342.00 | 334.00 | 338.50 | 296.64 | 1,414,369 |
| 2023-02-01 | 346.00 | 349.00 | 329.50 | 335.00 | 293.57 | 2,121,979 |
| 2023-01-31 | 349.00 | 355.50 | 341.00 | 344.00 | 301.46 | 1,074,570 |
| 2023-01-30 | 353.00 | 375.00 | 346.00 | 349.50 | 306.28 | 2,837,801 |
| 2023-01-17 | 349.50 | 351.00 | 340.50 | 345.50 | 302.77 | 910,578 |
| 2023-01-16 | 350.50 | 353.50 | 342.50 | 349.50 | 306.28 | 1,933,424 |
| 2023-01-13 | 335.00 | 354.00 | 332.00 | 346.50 | 303.65 | 4,495,013 |
| 2023-01-12 | 329.00 | 332.50 | 324.00 | 330.00 | 289.19 | 740,426 |
| 2023-01-11 | 325.00 | 332.00 | 323.50 | 326.00 | 285.69 | 604,242 |
| 2023-01-10 | 330.50 | 334.50 | 323.00 | 323.00 | 283.06 | 789,950 |
| 2023-01-09 | 323.00 | 329.00 | 319.00 | 328.00 | 287.44 | 1,505,479 |
| 2023-01-06 | 319.50 | 322.00 | 311.50 | 315.00 | 276.05 | 903,915 |
| 2023-01-05 | 326.00 | 332.00 | 319.50 | 319.50 | 279.99 | 881,565 |
| 2023-01-04 | 325.00 | 336.00 | 319.00 | 322.50 | 282.62 | 1,198,800 |
| 2023-01-03 | 316.50 | 333.00 | 315.00 | 328.00 | 287.44 | 1,225,375 |
| 2022-12-30 | 333.00 | 335.00 | 317.00 | 321.00 | 281.30 | 1,287,191 |
| 2022-12-29 | 324.00 | 327.50 | 316.00 | 327.50 | 287.00 | 909,251 |
| 2022-12-28 | 317.00 | 332.00 | 317.00 | 328.00 | 287.44 | 2,026,520 |
| 2022-12-27 | 310.00 | 325.50 | 307.00 | 323.00 | 283.06 | 2,394,073 |
| 2022-12-26 | 302.50 | 311.50 | 300.00 | 305.00 | 267.28 | 752,418 |
| 2022-12-23 | 310.00 | 311.50 | 298.00 | 300.50 | 263.34 | 1,156,996 |
| 2022-12-22 | 307.00 | 327.00 | 306.00 | 315.00 | 276.05 | 2,063,904 |
| 2022-12-21 | 291.00 | 312.00 | 289.00 | 301.50 | 264.22 | 1,419,178 |
| 2022-12-20 | 294.00 | 302.50 | 285.50 | 286.00 | 250.63 | 799,756 |
| 2022-12-19 | 306.00 | 306.00 | 297.00 | 297.00 | 260.27 | 413,547 |
| 2022-12-16 | 303.50 | 310.00 | 302.00 | 305.00 | 267.28 | 459,837 |
| 2022-12-15 | 314.00 | 317.50 | 310.00 | 311.00 | 272.54 | 620,487 |
| 2022-12-14 | 313.00 | 320.50 | 303.50 | 314.50 | 275.61 | 1,391,761 |
| 2022-12-13 | 325.00 | 331.50 | 308.00 | 308.00 | 269.91 | 1,379,559 |
| 2022-12-12 | 333.00 | 333.50 | 319.50 | 324.50 | 284.37 | 1,428,787 |
| 2022-12-09 | 347.00 | 356.00 | 325.50 | 330.00 | 289.19 | 5,760,383 |
| 2022-12-08 | 316.50 | 341.00 | 315.50 | 341.00 | 298.83 | 3,052,215 |
| 2022-12-07 | 330.50 | 334.50 | 310.00 | 310.00 | 271.66 | 2,747,862 |
| 2022-12-06 | 320.00 | 330.50 | 315.50 | 322.00 | 282.18 | 2,146,327 |
| 2022-12-05 | 315.00 | 321.50 | 309.50 | 316.50 | 277.36 | 1,092,372 |
| 2022-12-02 | 317.00 | 320.50 | 309.00 | 310.00 | 271.66 | 802,112 |
| 2022-12-01 | 330.50 | 331.50 | 315.00 | 317.00 | 277.80 | 2,205,864 |
| 2022-11-30 | 305.50 | 325.00 | 304.50 | 324.50 | 284.37 | 2,493,134 |
| 2022-11-29 | 305.50 | 307.00 | 294.00 | 305.00 | 267.28 | 779,482 |
| 2022-11-28 | 299.50 | 307.00 | 295.50 | 305.00 | 267.28 | 684,141 |
| 2022-11-25 | 305.50 | 314.00 | 300.00 | 300.00 | 262.90 | 1,144,316 |
| 2022-11-24 | 297.50 | 309.50 | 295.50 | 305.00 | 267.28 | 1,971,675 |
| 2022-11-23 | 302.00 | 310.00 | 292.00 | 296.50 | 259.83 | 1,352,302 |
| 2022-11-22 | 296.50 | 312.50 | 286.00 | 303.50 | 265.97 | 1,866,069 |
| 2022-11-21 | 291.50 | 298.00 | 290.00 | 293.50 | 257.20 | 892,999 |
| 2022-11-18 | 307.00 | 313.50 | 294.00 | 294.50 | 258.08 | 1,946,528 |
| 2022-11-17 | 317.50 | 323.00 | 305.50 | 312.00 | 273.42 | 1,933,689 |
| 2022-11-16 | 326.00 | 338.00 | 315.00 | 320.00 | 280.43 | 2,913,256 |
| 2022-11-15 | 310.00 | 327.00 | 309.00 | 326.00 | 285.69 | 2,985,427 |
| 2022-11-14 | 310.00 | 322.00 | 301.00 | 306.00 | 268.16 | 3,818,849 |
| 2022-11-11 | 294.00 | 310.00 | 289.00 | 310.00 | 271.66 | 2,658,503 |
| 2022-11-10 | 275.50 | 295.00 | 273.50 | 282.00 | 247.13 | 1,300,564 |
| 2022-11-09 | 277.00 | 286.00 | 274.00 | 275.50 | 241.43 | 606,102 |
| 2022-11-08 | 281.00 | 287.00 | 272.50 | 273.00 | 239.24 | 592,484 |
| 2022-11-07 | 274.50 | 282.00 | 265.00 | 279.50 | 244.94 | 617,266 |
| 2022-11-04 | 274.00 | 279.00 | 270.50 | 271.50 | 237.93 | 525,775 |
| 2022-11-03 | 262.00 | 281.00 | 260.50 | 277.00 | 242.75 | 724,519 |
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.