Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 259.00 | 266.50 | 257.00 | 263.50 | 256.20 | 578,499 |
| 2025-07-25 | 261.00 | 262.00 | 256.00 | 257.00 | 249.88 | 260,043 |
| 2025-07-24 | 263.00 | 263.00 | 257.00 | 261.00 | 253.77 | 261,555 |
| 2025-07-23 | 255.50 | 260.00 | 255.50 | 259.50 | 252.31 | 364,216 |
| 2025-07-22 | 268.00 | 269.00 | 253.50 | 254.50 | 247.45 | 1,093,761 |
| 2025-07-21 | 272.50 | 275.50 | 268.00 | 268.00 | 260.57 | 659,036 |
| 2025-07-18 | 273.00 | 273.50 | 262.00 | 272.50 | 264.95 | 1,644,070 |
| 2025-07-17 | 261.50 | 273.00 | 260.00 | 266.00 | 258.63 | 1,567,862 |
| 2025-07-16 | 250.00 | 265.00 | 249.00 | 260.00 | 252.79 | 1,361,311 |
| 2025-07-15 | 244.50 | 249.00 | 244.00 | 248.00 | 241.13 | 367,993 |
| 2025-07-14 | 247.50 | 248.50 | 242.50 | 242.50 | 235.78 | 329,472 |
| 2025-07-11 | 252.00 | 253.50 | 248.00 | 249.50 | 242.59 | 302,160 |
| 2025-07-10 | 250.50 | 251.50 | 247.00 | 250.50 | 243.56 | 267,276 |
| 2025-07-09 | 248.50 | 253.00 | 246.50 | 250.00 | 243.07 | 465,634 |
| 2025-07-08 | 246.50 | 248.00 | 242.50 | 244.50 | 237.72 | 319,011 |
| 2025-07-07 | 250.50 | 252.50 | 243.50 | 247.00 | 240.15 | 562,411 |
| 2025-07-04 | 259.00 | 261.00 | 248.00 | 251.00 | 244.04 | 606,459 |
| 2025-07-03 | 262.00 | 263.50 | 256.00 | 256.00 | 248.91 | 527,920 |
| 2025-07-02 | 252.00 | 260.00 | 251.50 | 260.00 | 252.79 | 570,878 |
| 2025-07-01 | 254.50 | 256.00 | 251.50 | 252.00 | 245.02 | 450,308 |
| 2025-06-30 | 255.50 | 256.50 | 250.50 | 251.50 | 244.53 | 563,835 |
| 2025-06-27 | 259.50 | 260.50 | 251.50 | 254.50 | 247.45 | 1,023,038 |
| 2025-06-26 | 265.00 | 266.50 | 254.00 | 257.00 | 249.88 | 1,630,995 |
| 2025-06-25 | 280.00 | 283.00 | 259.00 | 262.00 | 254.74 | 3,487,515 |
| 2025-06-24 | 291.00 | 297.00 | 271.50 | 280.00 | 272.24 | 4,478,217 |
| 2025-06-23 | 269.00 | 291.00 | 260.00 | 282.50 | 274.67 | 4,160,374 |
| 2025-06-20 | 259.00 | 281.50 | 259.00 | 273.00 | 265.43 | 4,930,790 |
| 2025-06-19 | 262.00 | 277.00 | 255.50 | 260.00 | 252.79 | 3,287,845 |
| 2025-06-18 | 235.00 | 257.50 | 232.50 | 257.50 | 250.36 | 1,340,599 |
| 2025-06-17 | 238.00 | 238.00 | 231.50 | 234.50 | 228.00 | 229,192 |
| 2025-06-16 | 235.00 | 235.00 | 228.00 | 231.50 | 225.08 | 627,396 |
| 2025-06-13 | 249.00 | 249.00 | 233.00 | 234.50 | 228.00 | 1,130,398 |
| 2025-06-12 | 256.50 | 259.50 | 249.00 | 251.50 | 244.53 | 618,272 |
| 2025-06-11 | 245.50 | 259.00 | 243.00 | 259.00 | 251.82 | 1,042,791 |
| 2025-06-10 | 239.00 | 247.00 | 236.50 | 242.50 | 235.78 | 560,166 |
| 2025-06-09 | 233.50 | 236.00 | 230.00 | 236.00 | 229.46 | 229,287 |
| 2025-06-06 | 240.00 | 240.00 | 231.50 | 232.50 | 226.06 | 397,884 |
| 2025-06-05 | 242.00 | 242.50 | 236.50 | 238.00 | 231.40 | 146,701 |
| 2025-06-04 | 238.50 | 243.00 | 238.00 | 240.50 | 233.83 | 202,488 |
| 2025-06-03 | 237.00 | 239.00 | 231.00 | 235.00 | 228.49 | 229,339 |
| 2025-06-02 | 245.50 | 245.50 | 235.50 | 236.50 | 229.95 | 463,390 |
| 2025-05-29 | 239.00 | 248.00 | 237.00 | 247.50 | 240.64 | 998,040 |
| 2025-05-28 | 245.00 | 245.50 | 233.50 | 235.00 | 228.49 | 438,389 |
| 2025-05-27 | 234.50 | 248.50 | 234.00 | 239.00 | 232.38 | 1,156,445 |
| 2025-05-26 | 236.00 | 236.00 | 232.00 | 232.00 | 225.57 | 147,098 |
| 2025-05-23 | 237.50 | 243.50 | 234.50 | 236.00 | 229.46 | 487,937 |
| 2025-05-22 | 233.00 | 236.50 | 228.00 | 235.50 | 228.97 | 395,556 |
| 2025-05-21 | 232.00 | 234.00 | 229.00 | 234.00 | 227.52 | 314,362 |
| 2025-05-20 | 233.00 | 234.00 | 228.00 | 231.00 | 224.60 | 472,240 |
| 2025-05-19 | 244.50 | 244.50 | 228.00 | 229.50 | 223.14 | 1,032,953 |
| 2025-05-16 | 239.50 | 246.00 | 239.00 | 244.50 | 237.72 | 513,415 |
| 2025-05-15 | 250.00 | 250.00 | 238.50 | 239.00 | 232.38 | 774,033 |
| 2025-05-14 | 245.00 | 258.00 | 243.50 | 250.50 | 243.56 | 1,407,310 |
| 2025-05-13 | 242.00 | 248.00 | 237.00 | 238.50 | 231.89 | 487,308 |
| 2025-05-12 | 239.00 | 242.50 | 237.00 | 237.00 | 230.43 | 389,497 |
| 2025-05-09 | 239.50 | 240.00 | 232.00 | 238.00 | 231.40 | 484,393 |
| 2025-05-08 | 239.00 | 240.50 | 237.00 | 240.00 | 233.35 | 187,883 |
| 2025-05-07 | 239.50 | 243.00 | 236.00 | 236.50 | 229.95 | 363,177 |
| 2025-05-06 | 240.00 | 240.00 | 235.50 | 236.00 | 229.46 | 270,750 |
| 2025-05-05 | 249.50 | 250.00 | 235.00 | 237.50 | 230.92 | 390,068 |
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.