Allied Supreme Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	230.00	230.00	221.00	226.00	226.00	371,017
2026-04-24	232.50	235.00	225.50	228.00	228.00	394,100
2026-04-23	249.00	251.00	223.50	229.00	229.00	1,296,010
2026-04-22	239.50	254.50	239.50	241.00	241.00	1,075,010
2026-04-21	250.00	250.50	236.00	239.50	239.50	775,150
2026-04-20	231.50	248.50	231.50	246.00	246.00	1,301,177
2026-04-17	228.50	232.50	227.00	230.50	230.50	399,001
2026-04-16	228.50	229.50	226.00	227.50	227.50	209,551
2026-04-15	229.00	233.00	226.00	226.00	226.00	306,500
2026-04-14	231.50	234.00	228.00	228.50	228.50	240,102
2026-04-13	231.50	234.00	227.00	229.50	229.50	234,003
2026-04-10	237.00	238.00	228.00	231.50	231.50	518,020
2026-04-09	230.00	236.00	227.50	234.00	234.00	591,181
2026-04-08	219.00	232.00	218.00	228.50	228.50	586,053
2026-04-07	220.00	220.00	215.00	215.00	215.00	215,026
2026-04-02	221.50	221.50	215.50	216.50	216.50	140,216
2026-04-01	217.00	219.00	214.50	219.00	219.00	225,780
2026-03-31	223.00	223.50	215.00	216.50	210.50	442,432
2026-03-30	221.00	223.50	216.50	222.50	216.33	147,005
2026-03-27	222.00	225.00	221.00	225.00	218.76	184,703
2026-03-26	232.50	233.00	225.00	225.00	218.76	349,590
2026-03-25	226.50	234.00	224.50	228.50	222.17	493,202
2026-03-24	220.50	225.00	219.00	219.00	212.93	591,901
2026-03-23	215.00	221.00	214.50	216.50	210.50	1,116,919
2026-03-20	231.00	234.00	226.00	226.50	220.22	645,377
2026-03-19	241.50	241.50	232.00	232.00	225.57	611,105
2026-03-18	245.00	245.00	239.00	241.50	234.81	500,840
2026-03-17	260.00	260.00	243.50	243.50	236.75	1,107,954
2026-03-16	261.50	262.00	254.00	259.50	252.31	1,020,081
2026-03-13	264.50	266.00	257.00	258.50	251.34	1,243,351
2026-03-12	258.00	270.00	258.00	266.00	258.63	2,592,253
2026-03-11	252.00	263.00	242.50	258.50	251.34	3,469,800
2026-03-10	223.50	241.00	213.00	241.00	234.32	1,612,386
2026-03-09	220.00	222.50	217.00	219.50	213.42	365,733
2026-03-06	230.50	233.00	228.50	230.00	223.63	203,672
2026-03-05	229.00	234.00	225.50	232.50	226.06	466,053
2026-03-04	230.00	231.50	218.50	219.00	212.93	827,407
2026-03-03	246.50	251.00	230.50	235.50	228.97	1,115,404
2026-03-02	238.00	248.50	237.50	246.50	239.67	410,468
2026-02-26	247.00	257.00	247.00	247.00	240.15	962,802
2026-02-25	247.00	250.00	245.00	247.00	240.15	342,661
2026-02-24	244.50	249.00	244.00	246.00	239.18	353,753
2026-02-23	238.00	246.00	237.50	244.50	237.72	564,019
2026-02-11	245.00	245.00	234.00	238.00	231.40	555,901
2026-02-10	243.00	249.00	239.00	244.00	237.24	475,015
2026-02-09	244.50	246.00	240.00	244.00	237.24	256,074
2026-02-06	240.00	242.50	229.00	239.50	232.86	384,651
2026-02-05	245.00	248.00	237.00	238.50	231.89	474,023
2026-02-04	240.00	245.00	237.00	243.00	236.27	318,634
2026-02-03	247.00	251.50	236.50	238.00	231.40	798,096
2026-02-02	244.00	252.50	240.00	246.50	239.67	807,655
2026-01-30	242.00	247.00	240.00	244.00	237.24	721,460
2026-01-29	243.00	247.00	240.50	241.00	234.32	357,113
2026-01-28	244.50	252.00	244.50	244.50	237.72	810,800
2026-01-27	248.00	248.00	240.00	240.00	233.35	502,012
2026-01-26	245.00	257.00	239.50	247.50	240.64	686,753
2026-01-23	243.00	245.00	239.00	242.00	235.29	391,397
2026-01-22	249.50	249.50	238.00	242.00	235.29	733,174
2026-01-21	250.00	257.00	242.00	243.00	236.27	1,758,275
2026-01-20	228.50	249.50	226.00	249.50	242.59	2,139,271

← NewerPage 3 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.