Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 255.00 | 255.50 | 252.50 | 255.00 | 223.47 | 80,445 |
| 2022-08-05 | 250.50 | 255.50 | 250.50 | 255.00 | 223.47 | 152,479 |
| 2022-08-04 | 247.00 | 253.50 | 246.00 | 249.50 | 218.65 | 142,509 |
| 2022-08-03 | 249.00 | 252.00 | 247.00 | 250.00 | 219.08 | 98,165 |
| 2022-08-02 | 254.50 | 256.50 | 249.00 | 251.00 | 219.96 | 295,056 |
| 2022-08-01 | 262.50 | 267.00 | 261.50 | 262.00 | 229.60 | 105,534 |
| 2022-07-29 | 261.00 | 264.00 | 261.00 | 264.00 | 231.35 | 62,130 |
| 2022-07-28 | 261.50 | 264.50 | 260.50 | 260.50 | 228.29 | 78,201 |
| 2022-07-27 | 258.00 | 261.00 | 256.50 | 261.00 | 228.72 | 119,643 |
| 2022-07-26 | 264.00 | 265.00 | 258.50 | 258.50 | 226.53 | 156,413 |
| 2022-07-25 | 268.50 | 268.50 | 264.00 | 266.50 | 233.54 | 83,543 |
| 2022-07-22 | 263.50 | 271.00 | 263.00 | 265.00 | 232.23 | 228,600 |
| 2022-07-21 | 262.00 | 265.50 | 261.00 | 264.50 | 231.79 | 139,635 |
| 2022-07-20 | 265.00 | 269.00 | 259.00 | 262.50 | 230.04 | 277,998 |
| 2022-07-19 | 258.00 | 264.00 | 258.00 | 261.50 | 229.16 | 58,130 |
| 2022-07-18 | 256.50 | 263.50 | 253.50 | 262.00 | 229.60 | 263,057 |
| 2022-07-15 | 260.00 | 260.00 | 251.50 | 256.50 | 224.78 | 333,453 |
| 2022-07-14 | 257.00 | 260.00 | 257.00 | 260.00 | 227.85 | 144,609 |
| 2022-07-13 | 256.00 | 262.00 | 253.50 | 257.50 | 225.66 | 300,347 |
| 2022-07-12 | 251.50 | 251.50 | 242.00 | 247.50 | 216.89 | 211,407 |
| 2022-07-11 | 254.50 | 259.00 | 250.50 | 252.00 | 220.84 | 243,193 |
| 2022-07-08 | 254.00 | 257.50 | 252.00 | 254.50 | 223.03 | 567,581 |
| 2022-07-07 | 243.00 | 255.00 | 241.00 | 255.00 | 223.47 | 939,581 |
| 2022-07-06 | 238.00 | 242.00 | 228.00 | 232.00 | 203.31 | 520,360 |
| 2022-07-05 | 239.50 | 246.50 | 235.00 | 239.50 | 209.88 | 266,315 |
| 2022-07-04 | 239.00 | 241.00 | 231.50 | 233.00 | 204.19 | 245,790 |
| 2022-07-01 | 252.00 | 252.00 | 236.50 | 239.00 | 209.44 | 574,636 |
| 2022-06-30 | 267.00 | 267.00 | 250.50 | 250.50 | 219.52 | 444,487 |
| 2022-06-29 | 265.00 | 270.50 | 259.00 | 262.00 | 229.60 | 251,214 |
| 2022-06-28 | 271.00 | 273.00 | 265.00 | 269.00 | 235.73 | 119,478 |
| 2022-06-27 | 266.50 | 274.50 | 266.50 | 273.00 | 239.24 | 254,646 |
| 2022-06-24 | 263.00 | 268.00 | 262.50 | 263.50 | 230.91 | 207,024 |
| 2022-06-23 | 265.50 | 266.00 | 258.00 | 265.00 | 232.23 | 236,925 |
| 2022-06-22 | 274.50 | 274.50 | 259.00 | 264.50 | 231.79 | 508,306 |
| 2022-06-21 | 276.00 | 279.50 | 271.00 | 275.00 | 240.99 | 186,804 |
| 2022-06-20 | 278.50 | 278.50 | 270.00 | 270.00 | 236.61 | 495,771 |
| 2022-06-17 | 279.50 | 285.00 | 275.50 | 279.50 | 244.94 | 379,794 |
| 2022-06-16 | 298.50 | 299.00 | 282.00 | 284.00 | 248.88 | 441,738 |
| 2022-06-15 | 293.00 | 299.50 | 292.00 | 295.00 | 258.52 | 558,707 |
| 2022-06-14 | 291.00 | 293.50 | 287.50 | 292.50 | 256.33 | 208,055 |
| 2022-06-13 | 288.00 | 296.00 | 285.50 | 292.00 | 255.89 | 328,966 |
| 2022-06-10 | 286.00 | 292.00 | 282.50 | 292.00 | 255.89 | 520,091 |
| 2022-06-09 | 292.00 | 295.00 | 289.50 | 294.00 | 257.64 | 182,957 |
| 2022-06-08 | 286.50 | 293.00 | 286.00 | 293.00 | 256.77 | 307,376 |
| 2022-06-07 | 287.00 | 287.50 | 282.50 | 285.00 | 249.76 | 390,546 |
| 2022-06-06 | 299.50 | 302.00 | 285.00 | 290.50 | 254.58 | 838,689 |
| 2022-06-02 | 289.00 | 299.00 | 289.00 | 296.00 | 259.40 | 1,296,240 |
| 2022-06-01 | 287.50 | 294.00 | 287.50 | 289.00 | 253.26 | 587,285 |
| 2022-05-31 | 298.00 | 298.00 | 287.00 | 287.00 | 251.51 | 1,000,925 |
| 2022-05-30 | 296.00 | 301.00 | 292.00 | 297.50 | 260.71 | 1,229,678 |
| 2022-05-27 | 290.50 | 293.00 | 286.50 | 292.00 | 255.89 | 570,727 |
| 2022-05-26 | 288.00 | 292.00 | 285.00 | 287.50 | 251.95 | 488,707 |
| 2022-05-25 | 281.00 | 287.00 | 277.00 | 286.00 | 250.63 | 515,451 |
| 2022-05-24 | 289.50 | 291.00 | 276.00 | 278.50 | 244.06 | 620,629 |
| 2022-05-23 | 275.00 | 288.00 | 275.00 | 287.00 | 251.51 | 952,608 |
| 2022-05-20 | 278.50 | 281.00 | 271.50 | 275.00 | 240.99 | 483,216 |
| 2022-05-19 | 280.50 | 282.50 | 274.00 | 281.50 | 246.69 | 508,149 |
| 2022-05-18 | 284.00 | 285.00 | 278.00 | 282.00 | 247.13 | 445,403 |
| 2022-05-17 | 284.00 | 286.00 | 278.50 | 281.00 | 246.25 | 972,602 |
| 2022-05-16 | 278.00 | 286.00 | 276.00 | 281.00 | 246.25 | 1,559,490 |
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.