Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 219.00 | 228.50 | 219.00 | 227.00 | 220.71 | 516,188 |
| 2026-01-16 | 225.00 | 228.50 | 217.50 | 219.00 | 212.93 | 868,239 |
| 2026-01-15 | 233.50 | 233.50 | 221.00 | 222.50 | 216.33 | 1,368,015 |
| 2026-01-14 | 251.00 | 252.00 | 232.50 | 234.50 | 228.00 | 3,319,930 |
| 2026-01-13 | 259.00 | 265.00 | 249.00 | 258.00 | 250.85 | 1,165,545 |
| 2026-01-12 | 251.00 | 262.00 | 250.00 | 253.50 | 246.47 | 1,463,651 |
| 2026-01-09 | 238.00 | 244.50 | 235.00 | 244.50 | 237.72 | 661,517 |
| 2026-01-08 | 240.50 | 248.00 | 236.00 | 237.00 | 230.43 | 533,390 |
| 2026-01-07 | 244.00 | 249.00 | 237.50 | 243.00 | 236.27 | 768,050 |
| 2026-01-06 | 240.50 | 255.00 | 240.00 | 243.00 | 236.27 | 1,185,221 |
| 2026-01-05 | 239.00 | 247.00 | 236.50 | 240.00 | 233.35 | 790,495 |
| 2026-01-02 | 233.00 | 242.00 | 231.50 | 233.50 | 227.03 | 423,202 |
| 2025-12-31 | 232.50 | 234.00 | 231.00 | 231.00 | 224.60 | 170,495 |
| 2025-12-30 | 231.00 | 235.00 | 226.00 | 232.00 | 225.57 | 283,030 |
| 2025-12-29 | 234.50 | 235.00 | 228.00 | 231.00 | 224.60 | 327,660 |
| 2025-12-26 | 234.50 | 236.50 | 231.50 | 233.50 | 227.03 | 173,659 |
| 2025-12-24 | 233.00 | 237.00 | 231.00 | 234.50 | 228.00 | 269,234 |
| 2025-12-23 | 247.00 | 248.00 | 232.00 | 232.00 | 225.57 | 623,831 |
| 2025-12-22 | 241.50 | 247.00 | 239.50 | 241.00 | 234.32 | 508,728 |
| 2025-12-19 | 235.50 | 242.50 | 235.00 | 240.00 | 233.35 | 217,051 |
| 2025-12-18 | 235.00 | 237.50 | 232.50 | 234.00 | 227.52 | 170,087 |
| 2025-12-17 | 237.00 | 239.50 | 233.50 | 237.00 | 230.43 | 374,338 |
| 2025-12-16 | 233.00 | 244.00 | 233.00 | 237.00 | 230.43 | 493,081 |
| 2025-12-15 | 227.50 | 238.00 | 227.50 | 237.00 | 230.43 | 193,114 |
| 2025-12-12 | 238.00 | 240.00 | 232.00 | 233.00 | 226.54 | 333,772 |
| 2025-12-11 | 229.50 | 243.00 | 229.50 | 238.00 | 231.40 | 896,422 |
| 2025-12-10 | 229.00 | 231.00 | 225.50 | 229.00 | 222.65 | 394,030 |
| 2025-12-09 | 237.00 | 239.00 | 228.50 | 234.00 | 227.52 | 435,216 |
| 2025-12-08 | 225.00 | 240.50 | 225.00 | 237.00 | 230.43 | 577,438 |
| 2025-12-05 | 224.50 | 224.50 | 220.50 | 224.50 | 218.28 | 138,357 |
| 2025-12-04 | 221.00 | 225.00 | 220.00 | 222.50 | 216.33 | 211,139 |
| 2025-12-03 | 221.50 | 222.50 | 217.00 | 220.50 | 214.39 | 363,536 |
| 2025-12-02 | 214.50 | 220.00 | 212.00 | 220.00 | 213.90 | 289,321 |
| 2025-12-01 | 214.00 | 214.00 | 209.50 | 212.00 | 206.12 | 154,690 |
| 2025-11-28 | 216.50 | 216.50 | 212.00 | 214.00 | 208.07 | 190,147 |
| 2025-11-27 | 213.00 | 215.00 | 210.50 | 214.00 | 208.07 | 156,461 |
| 2025-11-26 | 208.00 | 212.00 | 208.00 | 212.00 | 206.12 | 169,743 |
| 2025-11-25 | 208.00 | 209.50 | 205.00 | 207.00 | 201.26 | 141,785 |
| 2025-11-24 | 207.00 | 208.00 | 203.50 | 206.00 | 200.29 | 216,208 |
| 2025-11-21 | 208.00 | 209.00 | 204.00 | 207.00 | 201.26 | 160,818 |
| 2025-11-20 | 214.00 | 215.50 | 209.50 | 213.50 | 207.58 | 306,504 |
| 2025-11-19 | 211.00 | 212.00 | 206.00 | 208.00 | 202.24 | 303,541 |
| 2025-11-18 | 217.50 | 217.50 | 209.00 | 212.00 | 206.12 | 433,658 |
| 2025-11-17 | 222.00 | 222.50 | 217.00 | 219.00 | 212.93 | 262,448 |
| 2025-11-14 | 222.50 | 226.50 | 222.00 | 222.00 | 215.85 | 205,804 |
| 2025-11-13 | 231.50 | 232.00 | 227.00 | 227.00 | 220.71 | 185,633 |
| 2025-11-12 | 227.50 | 233.00 | 224.50 | 231.50 | 225.08 | 429,941 |
| 2025-11-11 | 229.00 | 232.00 | 224.50 | 226.00 | 219.74 | 432,175 |
| 2025-11-10 | 233.50 | 233.50 | 223.00 | 227.50 | 221.20 | 496,655 |
| 2025-11-07 | 242.00 | 243.50 | 239.50 | 239.50 | 232.86 | 128,561 |
| 2025-11-06 | 243.50 | 245.50 | 243.00 | 245.00 | 238.21 | 82,771 |
| 2025-11-05 | 242.00 | 242.00 | 237.00 | 241.00 | 234.32 | 146,471 |
| 2025-11-04 | 248.00 | 248.50 | 242.00 | 243.00 | 236.27 | 214,872 |
| 2025-11-03 | 248.50 | 249.50 | 246.50 | 248.00 | 241.13 | 130,728 |
| 2025-10-31 | 244.50 | 250.00 | 242.00 | 248.00 | 241.13 | 193,945 |
| 2025-10-30 | 248.00 | 248.50 | 242.00 | 242.50 | 235.78 | 359,135 |
| 2025-10-29 | 247.50 | 250.00 | 246.00 | 248.50 | 241.61 | 331,059 |
| 2025-10-28 | 251.00 | 251.00 | 245.50 | 246.00 | 239.18 | 234,016 |
| 2025-10-27 | 250.50 | 251.50 | 246.00 | 248.00 | 241.13 | 394,338 |
| 2025-10-23 | 245.50 | 248.00 | 245.00 | 248.00 | 241.13 | 219,803 |
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.