Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 245.50 | 252.00 | 245.50 | 248.00 | 241.13 | 357,011 |
| 2025-04-30 | 246.00 | 246.50 | 241.50 | 243.00 | 236.27 | 443,082 |
| 2025-04-29 | 245.50 | 247.50 | 242.00 | 245.00 | 238.21 | 314,736 |
| 2025-04-28 | 239.00 | 247.50 | 239.00 | 245.00 | 238.21 | 568,359 |
| 2025-04-25 | 238.50 | 243.50 | 236.00 | 237.00 | 230.43 | 804,514 |
| 2025-04-24 | 238.50 | 238.50 | 231.00 | 231.50 | 225.08 | 296,981 |
| 2025-04-23 | 233.00 | 243.00 | 233.00 | 236.50 | 229.95 | 769,677 |
| 2025-04-22 | 220.00 | 232.00 | 218.00 | 225.00 | 218.76 | 796,795 |
| 2025-04-21 | 233.00 | 233.00 | 220.00 | 220.00 | 213.90 | 660,745 |
| 2025-04-18 | 235.50 | 235.50 | 229.50 | 233.00 | 226.54 | 473,656 |
| 2025-04-17 | 235.00 | 237.50 | 229.00 | 233.00 | 226.54 | 618,509 |
| 2025-04-16 | 238.00 | 245.50 | 233.50 | 234.50 | 228.00 | 1,170,125 |
| 2025-04-15 | 223.50 | 240.50 | 223.50 | 240.50 | 233.83 | 775,241 |
| 2025-04-14 | 222.50 | 230.50 | 216.50 | 219.00 | 212.93 | 1,193,666 |
| 2025-04-11 | 207.50 | 220.50 | 207.50 | 219.50 | 213.42 | 829,767 |
| 2025-04-10 | 215.00 | 220.50 | 212.50 | 220.50 | 214.39 | 1,933,202 |
| 2025-04-09 | 203.50 | 209.50 | 200.50 | 200.50 | 194.94 | 1,333,385 |
| 2025-04-08 | 222.50 | 222.50 | 222.50 | 222.50 | 216.33 | 339,204 |
| 2025-04-07 | 247.00 | 247.00 | 247.00 | 247.00 | 240.15 | 47,869 |
| 2025-04-02 | 274.50 | 283.50 | 270.00 | 274.00 | 266.41 | 384,726 |
| 2025-04-01 | 274.00 | 276.00 | 271.00 | 274.00 | 266.41 | 597,986 |
| 2025-03-31 | 289.00 | 289.00 | 270.00 | 270.50 | 263.00 | 1,067,974 |
| 2025-03-28 | 312.00 | 312.00 | 290.50 | 294.00 | 285.85 | 770,994 |
| 2025-03-27 | 319.00 | 319.00 | 312.00 | 312.00 | 303.35 | 393,733 |
| 2025-03-26 | 328.50 | 335.00 | 328.50 | 331.00 | 310.16 | 564,162 |
| 2025-03-25 | 338.50 | 338.50 | 325.00 | 326.50 | 305.94 | 650,047 |
| 2025-03-24 | 340.00 | 341.50 | 332.50 | 332.50 | 311.56 | 291,394 |
| 2025-03-21 | 346.50 | 346.50 | 336.00 | 336.00 | 314.84 | 534,335 |
| 2025-03-20 | 350.00 | 351.50 | 338.00 | 346.00 | 324.21 | 1,596,827 |
| 2025-03-19 | 327.00 | 356.00 | 323.00 | 344.50 | 322.81 | 2,672,900 |
| 2025-03-18 | 322.00 | 328.50 | 317.00 | 327.00 | 306.41 | 941,097 |
| 2025-03-17 | 340.00 | 340.00 | 321.00 | 321.00 | 300.79 | 961,545 |
| 2025-03-14 | 346.00 | 346.00 | 331.50 | 334.00 | 312.97 | 624,390 |
| 2025-03-13 | 353.00 | 356.50 | 341.00 | 343.00 | 321.40 | 831,941 |
| 2025-03-12 | 351.50 | 363.00 | 343.50 | 348.00 | 326.09 | 1,226,864 |
| 2025-03-11 | 349.00 | 352.50 | 336.50 | 346.00 | 324.21 | 1,492,362 |
| 2025-03-10 | 361.00 | 363.50 | 350.00 | 354.50 | 332.18 | 1,730,090 |
| 2025-03-07 | 373.00 | 377.00 | 362.00 | 364.00 | 341.08 | 1,636,432 |
| 2025-03-06 | 381.00 | 393.00 | 371.50 | 372.50 | 349.05 | 4,456,672 |
| 2025-03-05 | 365.00 | 393.00 | 360.00 | 378.50 | 354.67 | 7,988,162 |
| 2025-03-04 | 332.00 | 357.50 | 329.50 | 357.50 | 334.99 | 2,523,385 |
| 2025-03-03 | 320.00 | 331.00 | 316.50 | 325.00 | 304.54 | 465,426 |
| 2025-02-27 | 335.00 | 339.00 | 318.50 | 320.00 | 299.85 | 1,111,039 |
| 2025-02-26 | 335.00 | 335.00 | 328.50 | 333.00 | 312.03 | 309,230 |
| 2025-02-25 | 340.00 | 340.00 | 329.50 | 332.50 | 311.56 | 743,651 |
| 2025-02-24 | 338.00 | 345.50 | 335.00 | 342.00 | 320.47 | 612,126 |
| 2025-02-21 | 354.00 | 362.00 | 340.50 | 341.00 | 319.53 | 2,053,667 |
| 2025-02-20 | 328.00 | 358.50 | 328.00 | 358.50 | 335.93 | 2,464,487 |
| 2025-02-19 | 334.50 | 336.50 | 325.00 | 326.00 | 305.47 | 659,726 |
| 2025-02-18 | 328.50 | 338.50 | 327.00 | 331.00 | 310.16 | 1,000,350 |
| 2025-02-17 | 328.50 | 332.50 | 321.50 | 324.50 | 304.07 | 799,933 |
| 2025-02-14 | 338.00 | 338.00 | 315.50 | 331.00 | 310.16 | 2,971,355 |
| 2025-02-13 | 285.50 | 315.50 | 282.00 | 315.50 | 295.64 | 1,788,757 |
| 2025-02-12 | 269.00 | 287.00 | 260.00 | 287.00 | 268.93 | 1,316,267 |
| 2025-02-11 | 270.00 | 273.00 | 267.50 | 267.50 | 250.66 | 344,537 |
| 2025-02-10 | 269.50 | 271.00 | 259.00 | 269.00 | 252.06 | 677,032 |
| 2025-02-07 | 283.50 | 285.50 | 282.50 | 284.50 | 266.59 | 65,869 |
| 2025-02-06 | 281.50 | 284.50 | 281.00 | 283.50 | 265.65 | 116,132 |
| 2025-02-05 | 280.50 | 284.00 | 280.50 | 280.50 | 262.84 | 157,109 |
| 2025-02-04 | 283.00 | 284.00 | 276.00 | 277.50 | 260.03 | 181,049 |
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.