Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 262.00 | 271.00 | 258.50 | 266.50 | 233.54 | 549,591 |
| 2022-11-01 | 257.00 | 265.00 | 255.00 | 259.50 | 227.41 | 176,113 |
| 2022-10-31 | 262.50 | 264.00 | 259.00 | 260.00 | 227.85 | 118,551 |
| 2022-10-28 | 262.50 | 263.00 | 255.00 | 256.50 | 224.78 | 181,521 |
| 2022-10-27 | 255.00 | 265.00 | 255.00 | 264.50 | 231.79 | 514,636 |
| 2022-10-26 | 258.50 | 259.50 | 249.00 | 252.50 | 221.27 | 388,221 |
| 2022-10-25 | 260.00 | 263.50 | 256.00 | 259.00 | 226.97 | 546,970 |
| 2022-10-24 | 276.00 | 276.50 | 263.50 | 264.00 | 231.35 | 410,764 |
| 2022-10-21 | 270.50 | 275.50 | 268.50 | 273.00 | 239.24 | 168,774 |
| 2022-10-20 | 281.00 | 281.00 | 266.50 | 272.50 | 238.80 | 630,116 |
| 2022-10-19 | 286.50 | 291.00 | 281.00 | 282.50 | 247.57 | 266,558 |
| 2022-10-18 | 289.00 | 290.00 | 277.50 | 284.50 | 249.32 | 284,623 |
| 2022-10-17 | 280.00 | 288.00 | 275.00 | 284.00 | 248.88 | 558,627 |
| 2022-10-14 | 297.00 | 298.00 | 284.50 | 287.00 | 251.51 | 761,637 |
| 2022-10-13 | 306.50 | 306.50 | 280.50 | 285.00 | 249.76 | 624,602 |
| 2022-10-12 | 311.00 | 311.00 | 296.50 | 302.00 | 264.65 | 565,919 |
| 2022-10-11 | 329.50 | 334.50 | 309.50 | 311.00 | 272.54 | 537,744 |
| 2022-10-07 | 342.50 | 348.00 | 331.50 | 339.00 | 297.08 | 477,898 |
| 2022-10-06 | 343.50 | 343.50 | 335.50 | 337.50 | 295.76 | 142,281 |
| 2022-10-05 | 350.00 | 350.00 | 337.00 | 339.50 | 297.52 | 378,883 |
| 2022-10-04 | 338.00 | 349.50 | 329.50 | 343.00 | 300.58 | 610,627 |
| 2022-10-03 | 330.00 | 338.50 | 322.00 | 332.00 | 290.94 | 351,781 |
| 2022-09-30 | 327.00 | 334.50 | 320.50 | 332.50 | 291.38 | 479,908 |
| 2022-09-29 | 352.00 | 352.50 | 328.00 | 331.00 | 290.07 | 676,661 |
| 2022-09-28 | 355.00 | 358.00 | 340.00 | 340.00 | 297.95 | 324,522 |
| 2022-09-27 | 357.50 | 357.50 | 337.00 | 353.00 | 309.35 | 563,336 |
| 2022-09-26 | 345.00 | 359.50 | 344.50 | 355.50 | 311.54 | 520,513 |
| 2022-09-23 | 373.50 | 374.50 | 346.50 | 355.00 | 311.10 | 789,787 |
| 2022-09-22 | 368.00 | 374.00 | 363.50 | 373.50 | 327.31 | 428,841 |
| 2022-09-21 | 363.50 | 377.00 | 361.00 | 369.50 | 323.81 | 631,925 |
| 2022-09-20 | 358.00 | 369.00 | 358.00 | 365.50 | 320.30 | 996,479 |
| 2022-09-19 | 387.00 | 387.50 | 350.00 | 355.00 | 311.10 | 1,905,767 |
| 2022-09-16 | 373.00 | 394.00 | 371.00 | 385.00 | 337.39 | 4,567,404 |
| 2022-09-15 | 367.50 | 383.50 | 365.00 | 368.00 | 322.49 | 1,233,715 |
| 2022-09-14 | 362.00 | 383.00 | 360.00 | 365.00 | 319.86 | 1,043,675 |
| 2022-09-13 | 363.50 | 375.00 | 356.00 | 371.00 | 325.12 | 821,882 |
| 2022-09-12 | 368.00 | 374.00 | 355.00 | 361.00 | 316.36 | 669,686 |
| 2022-09-08 | 367.00 | 389.00 | 367.00 | 383.50 | 336.07 | 568,633 |
| 2022-09-07 | 361.50 | 364.50 | 349.00 | 362.50 | 317.67 | 387,419 |
| 2022-09-06 | 375.00 | 377.50 | 363.50 | 364.00 | 318.99 | 294,604 |
| 2022-09-05 | 388.00 | 388.00 | 372.00 | 372.50 | 326.44 | 303,629 |
| 2022-09-02 | 382.00 | 388.00 | 365.00 | 388.00 | 340.02 | 632,219 |
| 2022-09-01 | 392.00 | 392.00 | 380.00 | 385.00 | 337.39 | 468,269 |
| 2022-08-31 | 374.00 | 396.00 | 374.00 | 395.50 | 346.59 | 719,610 |
| 2022-08-30 | 367.00 | 380.00 | 367.00 | 374.00 | 327.75 | 467,625 |
| 2022-08-29 | 365.00 | 367.00 | 354.00 | 367.00 | 321.62 | 928,779 |
| 2022-08-26 | 369.00 | 382.00 | 364.00 | 378.50 | 331.69 | 2,764,479 |
| 2022-08-25 | 348.00 | 361.50 | 342.00 | 361.50 | 316.80 | 2,385,140 |
| 2022-08-24 | 324.00 | 349.50 | 322.00 | 348.00 | 304.97 | 4,249,886 |
| 2022-08-23 | 316.50 | 325.00 | 305.50 | 323.00 | 283.06 | 2,647,243 |
| 2022-08-22 | 291.00 | 321.50 | 290.50 | 319.50 | 279.99 | 4,566,053 |
| 2022-08-19 | 283.50 | 294.50 | 282.00 | 292.50 | 256.33 | 1,309,585 |
| 2022-08-18 | 273.00 | 283.50 | 273.00 | 283.50 | 248.44 | 571,308 |
| 2022-08-17 | 274.00 | 284.00 | 273.00 | 275.00 | 240.99 | 684,421 |
| 2022-08-16 | 263.00 | 270.50 | 263.00 | 270.50 | 237.05 | 333,525 |
| 2022-08-15 | 257.50 | 263.50 | 257.50 | 263.00 | 230.48 | 228,668 |
| 2022-08-12 | 255.00 | 255.50 | 254.00 | 255.00 | 223.47 | 44,309 |
| 2022-08-11 | 259.00 | 260.00 | 254.00 | 254.50 | 223.03 | 241,920 |
| 2022-08-10 | 253.00 | 255.50 | 252.50 | 254.00 | 222.59 | 58,570 |
| 2022-08-09 | 255.00 | 261.00 | 252.00 | 256.50 | 224.78 | 163,090 |
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.