Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 268.00 | 270.00 | 263.00 | 264.00 | 224.09 | 301,464 |
| 2022-02-11 | 269.50 | 277.00 | 268.00 | 273.00 | 231.73 | 314,984 |
| 2022-02-10 | 268.50 | 272.50 | 268.50 | 270.00 | 229.19 | 259,342 |
| 2022-02-09 | 263.00 | 270.50 | 263.00 | 266.00 | 225.79 | 231,419 |
| 2022-02-08 | 262.50 | 263.00 | 256.00 | 261.00 | 221.55 | 253,331 |
| 2022-02-07 | 267.00 | 267.00 | 260.00 | 262.50 | 222.82 | 195,238 |
| 2022-01-26 | 260.00 | 265.00 | 259.50 | 265.00 | 224.94 | 240,209 |
| 2022-01-25 | 267.00 | 268.50 | 262.00 | 262.00 | 222.40 | 328,268 |
| 2022-01-24 | 263.00 | 276.00 | 261.50 | 270.50 | 229.61 | 340,204 |
| 2022-01-21 | 268.50 | 274.00 | 265.00 | 265.50 | 225.37 | 520,232 |
| 2022-01-20 | 275.50 | 279.00 | 265.50 | 274.00 | 232.58 | 473,972 |
| 2022-01-19 | 284.50 | 286.50 | 278.00 | 279.00 | 236.83 | 482,126 |
| 2022-01-18 | 281.00 | 287.00 | 278.00 | 285.00 | 241.92 | 861,768 |
| 2022-01-17 | 281.50 | 284.00 | 274.50 | 283.00 | 240.22 | 645,977 |
| 2022-01-14 | 275.00 | 282.50 | 265.50 | 279.50 | 237.25 | 824,625 |
| 2022-01-13 | 281.50 | 287.00 | 273.50 | 275.00 | 233.43 | 874,472 |
| 2022-01-12 | 260.00 | 280.00 | 260.00 | 278.00 | 235.98 | 1,019,387 |
| 2022-01-11 | 258.00 | 265.00 | 256.00 | 259.50 | 220.27 | 426,291 |
| 2022-01-10 | 254.00 | 266.00 | 253.50 | 259.50 | 220.27 | 417,810 |
| 2022-01-07 | 272.00 | 275.50 | 255.00 | 259.50 | 220.27 | 1,243,036 |
| 2022-01-06 | 269.50 | 277.50 | 267.50 | 270.00 | 229.19 | 599,970 |
| 2022-01-05 | 282.00 | 282.00 | 269.50 | 272.00 | 230.89 | 984,893 |
| 2022-01-04 | 290.00 | 293.00 | 278.00 | 281.00 | 238.53 | 956,259 |
| 2022-01-03 | 290.50 | 297.50 | 283.00 | 289.00 | 245.32 | 1,241,854 |
| 2021-12-30 | 286.00 | 298.00 | 284.00 | 290.50 | 246.59 | 2,115,536 |
| 2021-12-29 | 265.50 | 289.50 | 262.00 | 286.00 | 242.77 | 1,200,153 |
| 2021-12-28 | 267.50 | 268.50 | 261.50 | 265.00 | 224.94 | 649,067 |
| 2021-12-27 | 255.50 | 274.50 | 255.50 | 266.00 | 225.79 | 1,462,609 |
| 2021-12-24 | 256.00 | 257.50 | 252.00 | 252.50 | 214.33 | 640,458 |
| 2021-12-23 | 251.00 | 259.00 | 248.00 | 254.50 | 216.03 | 1,537,047 |
| 2021-12-22 | 265.00 | 265.00 | 250.50 | 252.00 | 213.91 | 3,796,229 |
| 2021-12-21 | 283.00 | 290.00 | 275.00 | 275.00 | 233.43 | 420,148 |
| 2021-12-20 | 286.00 | 287.00 | 278.00 | 283.00 | 240.22 | 214,576 |
| 2021-12-17 | 284.00 | 286.00 | 280.00 | 282.00 | 239.37 | 235,968 |
| 2021-12-16 | 288.00 | 288.00 | 277.50 | 282.50 | 239.80 | 237,118 |
| 2021-12-15 | 281.50 | 286.50 | 281.50 | 284.00 | 241.07 | 120,893 |
| 2021-12-14 | 293.50 | 293.50 | 281.00 | 285.50 | 242.34 | 347,945 |
| 2021-12-13 | 289.00 | 294.50 | 287.50 | 293.50 | 249.14 | 783,441 |
| 2021-12-10 | 280.50 | 287.50 | 279.00 | 287.50 | 244.04 | 769,209 |
| 2021-12-09 | 281.00 | 281.00 | 275.00 | 279.50 | 237.25 | 331,112 |
| 2021-12-08 | 275.00 | 281.00 | 271.50 | 278.00 | 235.98 | 535,225 |
| 2021-12-07 | 266.50 | 282.00 | 265.00 | 277.50 | 235.55 | 710,113 |
| 2021-12-06 | 266.50 | 267.50 | 264.00 | 266.50 | 226.22 | 235,293 |
| 2021-12-03 | 267.50 | 268.50 | 265.00 | 266.50 | 226.22 | 218,211 |
| 2021-12-02 | 266.50 | 269.00 | 263.50 | 267.50 | 227.07 | 249,100 |
| 2021-12-01 | 264.00 | 268.00 | 264.00 | 266.50 | 226.22 | 171,365 |
| 2021-11-30 | 267.00 | 269.50 | 264.00 | 267.00 | 226.64 | 283,351 |
| 2021-11-29 | 265.00 | 267.50 | 259.50 | 266.00 | 225.79 | 255,845 |
| 2021-11-26 | 281.50 | 281.50 | 263.50 | 265.50 | 225.37 | 261,446 |
| 2021-11-25 | 286.00 | 289.50 | 276.50 | 281.00 | 238.53 | 219,655 |
| 2021-11-24 | 276.00 | 288.50 | 276.00 | 281.50 | 238.95 | 891,070 |
| 2021-11-23 | 272.00 | 284.50 | 270.00 | 279.00 | 236.83 | 731,038 |
| 2021-11-22 | 249.00 | 279.50 | 248.00 | 274.00 | 232.58 | 1,071,179 |
| 2021-11-19 | 246.50 | 249.00 | 244.50 | 249.00 | 211.36 | 274,800 |
| 2021-11-18 | 244.00 | 247.00 | 243.50 | 246.50 | 209.24 | 221,210 |
| 2021-11-17 | 244.50 | 247.00 | 241.50 | 244.00 | 207.12 | 228,334 |
| 2021-11-16 | 249.50 | 250.00 | 240.50 | 242.00 | 205.42 | 215,811 |
| 2021-11-15 | 234.00 | 245.00 | 234.00 | 243.50 | 206.69 | 564,517 |
| 2021-11-12 | 233.50 | 234.00 | 230.50 | 234.00 | 198.63 | 69,123 |
| 2021-11-11 | 235.50 | 237.00 | 231.00 | 233.50 | 198.20 | 100,137 |
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.