Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 245.50 | 248.00 | 245.00 | 248.00 | 241.13 | 219,803 |
| 2025-10-22 | 246.00 | 251.50 | 246.00 | 248.00 | 241.13 | 410,420 |
| 2025-10-21 | 254.50 | 257.00 | 251.00 | 251.50 | 244.53 | 456,544 |
| 2025-10-20 | 258.00 | 259.50 | 253.50 | 254.00 | 246.96 | 336,332 |
| 2025-10-17 | 261.00 | 261.00 | 255.00 | 256.00 | 248.91 | 454,598 |
| 2025-10-16 | 264.50 | 264.50 | 257.50 | 261.50 | 254.25 | 474,582 |
| 2025-10-15 | 260.50 | 261.50 | 255.00 | 260.50 | 253.28 | 868,551 |
| 2025-10-14 | 277.00 | 278.00 | 260.00 | 260.50 | 253.28 | 1,345,284 |
| 2025-10-13 | 273.00 | 276.50 | 271.00 | 272.50 | 264.95 | 1,256,515 |
| 2025-10-09 | 305.00 | 308.00 | 300.50 | 301.00 | 292.66 | 404,800 |
| 2025-10-08 | 304.00 | 304.50 | 298.50 | 303.00 | 294.60 | 269,752 |
| 2025-10-07 | 307.00 | 310.00 | 301.50 | 302.50 | 294.12 | 592,045 |
| 2025-10-03 | 301.00 | 310.00 | 299.00 | 301.50 | 293.14 | 858,004 |
| 2025-10-02 | 301.00 | 304.00 | 296.50 | 298.00 | 289.74 | 360,081 |
| 2025-10-01 | 298.00 | 304.50 | 295.00 | 296.00 | 287.80 | 313,191 |
| 2025-09-30 | 298.50 | 298.50 | 291.00 | 298.00 | 289.74 | 292,214 |
| 2025-09-26 | 304.00 | 304.00 | 293.00 | 295.00 | 286.82 | 717,587 |
| 2025-09-25 | 307.00 | 311.50 | 305.50 | 305.50 | 297.03 | 302,022 |
| 2025-09-24 | 311.50 | 316.00 | 304.50 | 305.00 | 296.55 | 721,961 |
| 2025-09-23 | 307.00 | 312.00 | 305.00 | 308.00 | 299.46 | 715,032 |
| 2025-09-22 | 306.00 | 309.00 | 302.00 | 306.00 | 297.52 | 321,235 |
| 2025-09-19 | 307.50 | 309.00 | 301.50 | 306.50 | 298.01 | 494,250 |
| 2025-09-18 | 303.00 | 309.00 | 301.50 | 306.50 | 298.01 | 586,206 |
| 2025-09-17 | 304.50 | 305.00 | 301.00 | 301.50 | 293.14 | 339,540 |
| 2025-09-16 | 308.00 | 310.00 | 303.00 | 305.00 | 296.55 | 504,460 |
| 2025-09-15 | 302.00 | 309.50 | 300.50 | 304.00 | 295.58 | 426,665 |
| 2025-09-12 | 310.00 | 315.00 | 305.00 | 305.00 | 296.55 | 854,231 |
| 2025-09-11 | 317.50 | 318.00 | 302.50 | 305.50 | 297.03 | 1,346,442 |
| 2025-09-10 | 319.00 | 326.00 | 316.00 | 317.50 | 308.70 | 1,434,152 |
| 2025-09-09 | 338.50 | 345.00 | 315.50 | 317.00 | 308.21 | 2,711,336 |
| 2025-09-08 | 317.50 | 324.50 | 311.50 | 319.00 | 310.16 | 1,566,389 |
| 2025-09-05 | 307.00 | 317.50 | 303.50 | 313.00 | 304.33 | 1,068,602 |
| 2025-09-04 | 317.00 | 319.00 | 301.00 | 303.50 | 295.09 | 1,667,190 |
| 2025-09-03 | 300.50 | 318.00 | 296.50 | 313.00 | 304.33 | 2,356,653 |
| 2025-09-02 | 300.00 | 307.50 | 292.50 | 300.00 | 291.69 | 1,937,835 |
| 2025-09-01 | 293.00 | 311.00 | 291.50 | 298.50 | 290.23 | 4,143,632 |
| 2025-08-29 | 288.00 | 289.00 | 284.00 | 287.50 | 279.53 | 607,406 |
| 2025-08-28 | 289.00 | 289.00 | 283.50 | 284.00 | 276.13 | 488,988 |
| 2025-08-27 | 284.50 | 290.00 | 282.50 | 288.50 | 280.50 | 625,878 |
| 2025-08-26 | 285.00 | 287.00 | 279.00 | 281.00 | 273.21 | 748,235 |
| 2025-08-25 | 287.00 | 289.50 | 284.50 | 284.50 | 276.62 | 398,891 |
| 2025-08-22 | 290.00 | 290.00 | 282.00 | 282.00 | 274.18 | 385,000 |
| 2025-08-21 | 285.50 | 294.50 | 285.50 | 287.00 | 279.05 | 901,465 |
| 2025-08-20 | 289.00 | 293.50 | 282.50 | 284.00 | 276.13 | 1,196,291 |
| 2025-08-19 | 288.00 | 291.00 | 282.00 | 287.00 | 279.05 | 1,227,367 |
| 2025-08-18 | 277.50 | 287.50 | 270.00 | 287.00 | 279.05 | 1,578,323 |
| 2025-08-15 | 276.50 | 280.00 | 273.50 | 274.50 | 266.89 | 1,505,798 |
| 2025-08-14 | 281.00 | 282.50 | 270.00 | 274.00 | 266.41 | 2,862,657 |
| 2025-08-13 | 299.50 | 305.00 | 284.00 | 284.00 | 276.13 | 4,983,168 |
| 2025-08-12 | 315.50 | 320.00 | 306.00 | 315.50 | 306.76 | 3,345,505 |
| 2025-08-11 | 290.00 | 318.00 | 281.50 | 308.00 | 299.46 | 4,070,314 |
| 2025-08-08 | 300.00 | 307.00 | 290.00 | 307.00 | 298.49 | 3,203,687 |
| 2025-08-07 | 294.50 | 304.00 | 292.00 | 296.50 | 288.28 | 4,153,886 |
| 2025-08-06 | 283.50 | 289.50 | 275.00 | 276.50 | 268.84 | 1,740,980 |
| 2025-08-05 | 287.50 | 292.00 | 276.00 | 277.00 | 269.32 | 2,859,839 |
| 2025-08-04 | 258.00 | 284.50 | 252.00 | 284.50 | 276.62 | 3,103,734 |
| 2025-08-01 | 253.00 | 261.50 | 250.00 | 259.00 | 251.82 | 504,423 |
| 2025-07-31 | 260.00 | 264.50 | 257.50 | 260.50 | 253.28 | 377,197 |
| 2025-07-30 | 254.00 | 267.00 | 249.50 | 260.00 | 252.79 | 890,797 |
| 2025-07-29 | 261.50 | 263.00 | 251.50 | 252.00 | 245.02 | 613,595 |
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.