Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 268.00 | 279.50 | 264.00 | 268.00 | 234.86 | 1,664,065 |
| 2022-05-12 | 261.50 | 269.00 | 260.00 | 262.00 | 229.60 | 351,569 |
| 2022-05-11 | 262.50 | 266.50 | 258.00 | 261.50 | 229.16 | 242,930 |
| 2022-05-10 | 250.50 | 261.50 | 250.50 | 261.00 | 228.72 | 195,972 |
| 2022-05-09 | 261.00 | 262.50 | 253.00 | 259.50 | 227.41 | 270,526 |
| 2022-05-06 | 253.00 | 264.50 | 253.00 | 264.50 | 231.79 | 206,984 |
| 2022-05-05 | 267.00 | 274.50 | 263.50 | 265.00 | 232.23 | 831,610 |
| 2022-05-04 | 255.00 | 267.50 | 255.00 | 261.50 | 229.16 | 714,565 |
| 2022-05-03 | 248.00 | 253.50 | 246.00 | 253.00 | 221.71 | 96,201 |
| 2022-04-29 | 250.50 | 254.00 | 249.00 | 252.00 | 220.84 | 96,494 |
| 2022-04-28 | 247.50 | 254.00 | 247.50 | 248.50 | 217.77 | 125,451 |
| 2022-04-27 | 244.00 | 246.50 | 241.00 | 246.00 | 215.58 | 174,403 |
| 2022-04-26 | 250.00 | 251.00 | 246.50 | 247.00 | 216.46 | 108,779 |
| 2022-04-25 | 250.50 | 251.50 | 246.50 | 248.50 | 217.77 | 143,447 |
| 2022-04-22 | 256.50 | 261.00 | 255.00 | 257.00 | 225.22 | 135,976 |
| 2022-04-21 | 258.50 | 263.00 | 256.50 | 256.50 | 224.78 | 117,736 |
| 2022-04-20 | 252.00 | 260.00 | 247.50 | 258.00 | 226.09 | 287,839 |
| 2022-04-19 | 254.00 | 260.00 | 251.50 | 251.50 | 220.40 | 169,628 |
| 2022-04-18 | 258.00 | 258.00 | 247.00 | 253.00 | 221.71 | 305,023 |
| 2022-04-15 | 266.00 | 266.00 | 252.00 | 253.50 | 222.15 | 489,429 |
| 2022-04-14 | 270.00 | 270.50 | 261.00 | 267.00 | 233.98 | 391,459 |
| 2022-04-13 | 257.00 | 270.00 | 256.00 | 266.50 | 233.54 | 755,693 |
| 2022-04-12 | 256.50 | 259.00 | 251.00 | 253.00 | 221.71 | 198,086 |
| 2022-04-11 | 260.50 | 270.50 | 256.50 | 256.50 | 224.78 | 920,312 |
| 2022-04-08 | 250.50 | 256.50 | 248.00 | 253.50 | 222.15 | 184,508 |
| 2022-04-07 | 252.00 | 255.00 | 248.00 | 248.00 | 217.33 | 168,647 |
| 2022-04-06 | 259.50 | 261.00 | 254.00 | 257.00 | 225.22 | 143,083 |
| 2022-04-01 | 249.00 | 259.50 | 246.00 | 259.50 | 227.41 | 252,092 |
| 2022-03-31 | 250.00 | 250.50 | 248.50 | 249.00 | 218.21 | 156,656 |
| 2022-03-30 | 248.50 | 256.00 | 248.50 | 255.00 | 216.46 | 306,298 |
| 2022-03-29 | 248.50 | 252.00 | 246.00 | 248.50 | 210.94 | 151,993 |
| 2022-03-28 | 250.00 | 250.50 | 245.50 | 248.50 | 210.94 | 174,043 |
| 2022-03-25 | 247.00 | 251.00 | 245.50 | 249.50 | 211.79 | 127,027 |
| 2022-03-24 | 250.00 | 251.50 | 244.50 | 249.00 | 211.36 | 170,391 |
| 2022-03-23 | 246.00 | 252.00 | 244.50 | 251.00 | 213.06 | 227,380 |
| 2022-03-22 | 242.00 | 247.00 | 242.00 | 246.00 | 208.82 | 105,256 |
| 2022-03-21 | 250.00 | 250.00 | 244.50 | 245.00 | 207.97 | 86,531 |
| 2022-03-18 | 248.50 | 251.50 | 245.00 | 247.00 | 209.66 | 124,094 |
| 2022-03-17 | 234.00 | 248.50 | 234.00 | 248.50 | 210.94 | 189,390 |
| 2022-03-16 | 231.50 | 237.00 | 230.00 | 233.00 | 197.78 | 127,320 |
| 2022-03-15 | 235.00 | 235.00 | 231.00 | 231.00 | 196.08 | 112,137 |
| 2022-03-14 | 242.00 | 242.00 | 234.00 | 234.50 | 199.05 | 94,201 |
| 2022-03-11 | 241.00 | 244.00 | 239.00 | 239.00 | 202.87 | 72,965 |
| 2022-03-10 | 244.50 | 245.00 | 240.50 | 244.00 | 207.12 | 82,646 |
| 2022-03-09 | 242.00 | 242.50 | 233.00 | 235.00 | 199.48 | 76,488 |
| 2022-03-08 | 233.00 | 238.50 | 230.50 | 231.00 | 196.08 | 156,291 |
| 2022-03-07 | 245.00 | 245.00 | 235.50 | 238.50 | 202.45 | 217,990 |
| 2022-03-04 | 250.00 | 250.00 | 247.00 | 248.00 | 210.51 | 116,197 |
| 2022-03-03 | 254.00 | 254.00 | 250.00 | 252.00 | 213.91 | 65,954 |
| 2022-03-02 | 253.00 | 253.00 | 249.50 | 249.50 | 211.79 | 78,400 |
| 2022-03-01 | 250.00 | 253.50 | 246.50 | 252.00 | 213.91 | 48,584 |
| 2022-02-25 | 247.50 | 251.00 | 241.00 | 251.00 | 213.06 | 261,114 |
| 2022-02-24 | 256.00 | 256.00 | 238.00 | 246.50 | 209.24 | 536,193 |
| 2022-02-23 | 255.00 | 258.50 | 254.50 | 257.00 | 218.15 | 93,560 |
| 2022-02-22 | 261.00 | 261.50 | 253.50 | 255.00 | 216.46 | 171,794 |
| 2022-02-21 | 259.50 | 263.50 | 258.00 | 262.00 | 222.40 | 102,850 |
| 2022-02-18 | 257.00 | 263.00 | 256.00 | 259.50 | 220.27 | 92,008 |
| 2022-02-17 | 259.00 | 260.50 | 259.00 | 259.00 | 219.85 | 103,547 |
| 2022-02-16 | 264.00 | 264.50 | 259.00 | 260.00 | 220.70 | 201,077 |
| 2022-02-15 | 265.00 | 265.00 | 259.00 | 259.50 | 220.27 | 310,806 |
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.