Allied Supreme Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	223.50	234.00	222.00	227.50	227.50	915,062
2026-07-21	223.50	227.00	218.00	220.50	220.50	351,070
2026-07-20	214.50	221.00	210.50	220.00	220.00	333,006
2026-07-17	226.50	230.00	213.00	214.00	214.00	556,063
2026-07-16	227.00	237.00	223.50	226.50	226.50	1,221,460
2026-07-15	214.50	226.00	213.50	221.00	221.00	478,100
2026-07-14	216.50	217.50	207.00	212.50	212.50	264,011
2026-07-13	218.50	221.00	212.50	216.50	216.50	263,000
2026-07-10	217.50	217.50	217.50	217.50	217.50	0
2026-07-09	215.50	219.50	213.50	217.50	217.50	150,007
2026-07-08	217.50	217.50	212.50	214.50	214.50	128,036
2026-07-07	222.50	222.50	216.50	216.50	216.50	171,000
2026-07-06	222.50	225.50	219.00	220.00	220.00	238,014
2026-07-03	215.00	222.50	214.50	220.00	220.00	364,700
2026-07-02	214.00	216.00	214.00	215.00	215.00	101,001
2026-07-01	214.50	216.00	213.00	214.50	214.50	232,050
2026-06-30	211.50	214.50	210.50	214.50	214.50	148,399
2026-06-29	210.00	212.50	209.00	211.50	211.50	144,012
2026-06-26	211.50	211.50	206.50	210.00	210.00	338,012
2026-06-25	215.00	215.00	212.00	212.00	212.00	174,128
2026-06-24	213.00	215.50	212.00	212.50	212.50	204,005
2026-06-23	216.50	217.50	212.50	214.00	214.00	341,114
2026-06-22	216.00	219.00	216.00	216.00	216.00	358,305
2026-06-18	216.00	216.00	213.50	215.50	215.50	437,213
2026-06-17	212.00	214.50	210.50	213.50	213.50	240,020
2026-06-16	216.50	216.50	213.00	214.00	214.00	229,030
2026-06-15	217.00	217.50	213.50	214.00	214.00	270,310
2026-06-12	218.00	220.00	213.00	213.50	213.50	345,066
2026-06-11	214.50	217.50	209.50	214.00	214.00	565,203
2026-06-10	218.50	222.50	215.50	216.00	216.00	628,157
2026-06-09	224.00	225.00	215.00	218.50	218.50	1,778,614
2026-06-08	220.00	227.00	217.50	225.50	225.50	799,015
2026-06-05	242.00	242.00	229.50	237.50	237.50	596,265
2026-06-04	242.50	250.00	241.00	243.00	243.00	746,013
2026-06-03	252.50	253.50	243.00	243.50	243.50	686,295
2026-06-02	255.00	259.00	249.00	251.50	251.50	635,151
2026-06-01	256.00	257.00	251.00	254.50	254.50	621,025
2026-05-29	259.50	261.50	253.00	255.00	255.00	560,139
2026-05-28	263.50	266.50	251.00	254.00	254.00	1,027,392
2026-05-27	275.00	275.50	261.00	263.50	263.50	2,157,050
2026-05-26	258.50	276.00	258.00	266.00	266.00	3,096,329
2026-05-25	234.00	251.00	234.00	251.00	251.00	1,920,635
2026-05-22	234.00	234.50	228.00	228.50	228.50	372,503
2026-05-21	229.50	235.00	229.50	230.00	230.00	472,000
2026-05-20	227.00	230.50	225.50	226.00	226.00	263,050
2026-05-19	229.00	231.50	224.00	227.00	227.00	244,035
2026-05-18	226.00	232.50	221.50	231.00	231.00	398,527
2026-05-15	227.00	230.50	221.50	226.50	226.50	503,000
2026-05-14	228.50	229.50	221.00	223.50	223.50	480,000
2026-05-13	230.00	230.00	224.00	225.00	225.00	544,500
2026-05-12	240.50	240.50	230.00	230.50	230.50	676,750
2026-05-11	227.00	242.00	225.50	240.00	240.00	1,280,205
2026-05-08	228.50	228.50	220.50	223.50	223.50	408,215
2026-05-07	230.50	232.00	227.50	228.50	228.50	268,088
2026-05-06	237.00	237.00	225.00	227.50	227.50	526,030
2026-05-05	241.00	241.00	231.50	232.50	232.50	360,010
2026-05-04	226.00	241.50	224.00	238.00	238.00	1,245,025
2026-04-30	228.00	228.00	218.00	221.50	221.50	529,070
2026-04-29	227.00	227.00	223.50	225.50	225.50	219,050
2026-04-28	226.50	229.00	225.00	227.00	227.00	214,054

← NewerPage 2 of 5 · 243 trading daysOlder →

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.