Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 288.00 | 290.00 | 277.00 | 280.00 | 262.37 | 324,395 |
| 2025-01-22 | 293.50 | 294.50 | 288.50 | 292.00 | 273.61 | 151,065 |
| 2025-01-21 | 289.50 | 294.00 | 289.00 | 291.00 | 272.68 | 127,415 |
| 2025-01-20 | 288.00 | 290.50 | 285.50 | 288.50 | 270.34 | 99,528 |
| 2025-01-17 | 292.00 | 295.00 | 286.00 | 286.00 | 267.99 | 133,150 |
| 2025-01-16 | 292.00 | 292.00 | 286.50 | 287.00 | 268.93 | 165,293 |
| 2025-01-15 | 293.00 | 295.00 | 285.00 | 286.00 | 267.99 | 173,178 |
| 2025-01-14 | 286.00 | 293.00 | 285.00 | 292.00 | 273.61 | 205,715 |
| 2025-01-13 | 294.00 | 294.00 | 287.00 | 287.50 | 269.40 | 172,402 |
| 2025-01-10 | 298.00 | 300.00 | 291.50 | 295.00 | 276.43 | 378,235 |
| 2025-01-09 | 303.00 | 304.50 | 299.00 | 299.00 | 280.17 | 184,792 |
| 2025-01-08 | 303.00 | 307.50 | 303.00 | 304.00 | 284.86 | 104,624 |
| 2025-01-07 | 308.00 | 308.00 | 304.00 | 305.50 | 286.26 | 132,875 |
| 2025-01-06 | 305.00 | 307.00 | 303.00 | 307.00 | 287.67 | 106,901 |
| 2025-01-03 | 304.00 | 304.00 | 302.50 | 303.50 | 284.39 | 38,065 |
| 2025-01-02 | 304.00 | 304.50 | 301.50 | 301.50 | 282.52 | 105,266 |
| 2024-12-31 | 302.00 | 308.00 | 301.00 | 307.00 | 287.67 | 103,326 |
| 2024-12-30 | 305.50 | 306.00 | 302.00 | 302.50 | 283.45 | 69,489 |
| 2024-12-27 | 306.00 | 306.00 | 302.00 | 303.50 | 284.39 | 90,859 |
| 2024-12-26 | 303.50 | 306.00 | 302.50 | 306.00 | 286.73 | 93,560 |
| 2024-12-25 | 307.00 | 307.50 | 299.00 | 302.50 | 283.45 | 182,827 |
| 2024-12-24 | 306.50 | 309.00 | 306.00 | 306.50 | 287.20 | 70,637 |
| 2024-12-23 | 305.50 | 307.50 | 302.00 | 306.50 | 287.20 | 119,836 |
| 2024-12-20 | 301.00 | 308.00 | 300.50 | 301.50 | 282.52 | 140,082 |
| 2024-12-19 | 298.00 | 309.00 | 298.00 | 304.00 | 284.86 | 215,521 |
| 2024-12-18 | 303.00 | 304.50 | 300.00 | 303.50 | 284.39 | 253,916 |
| 2024-12-17 | 304.50 | 306.00 | 301.50 | 306.00 | 286.73 | 95,835 |
| 2024-12-16 | 309.50 | 310.00 | 303.00 | 303.50 | 284.39 | 175,813 |
| 2024-12-13 | 315.00 | 318.00 | 308.00 | 309.00 | 289.54 | 268,474 |
| 2024-12-12 | 322.50 | 322.50 | 316.00 | 316.00 | 296.10 | 93,328 |
| 2024-12-11 | 325.00 | 325.00 | 321.00 | 321.50 | 301.26 | 98,908 |
| 2024-12-10 | 326.50 | 330.00 | 324.50 | 325.00 | 304.54 | 128,478 |
| 2024-12-09 | 322.50 | 328.00 | 320.00 | 325.50 | 305.01 | 140,049 |
| 2024-12-06 | 324.50 | 327.00 | 321.50 | 322.50 | 302.19 | 129,415 |
| 2024-12-05 | 326.00 | 327.00 | 323.00 | 327.00 | 306.41 | 85,079 |
| 2024-12-04 | 321.50 | 326.50 | 321.50 | 325.00 | 304.54 | 87,731 |
| 2024-12-03 | 322.00 | 324.00 | 322.00 | 322.50 | 302.19 | 109,207 |
| 2024-12-02 | 322.00 | 327.50 | 320.00 | 321.50 | 301.26 | 111,923 |
| 2024-11-29 | 310.00 | 321.50 | 309.50 | 321.50 | 301.26 | 102,909 |
| 2024-11-28 | 314.00 | 315.00 | 310.00 | 315.00 | 295.17 | 157,870 |
| 2024-11-27 | 323.50 | 323.50 | 316.50 | 316.50 | 296.57 | 88,968 |
| 2024-11-26 | 325.00 | 327.00 | 322.50 | 323.50 | 303.13 | 85,788 |
| 2024-11-25 | 329.00 | 329.00 | 326.00 | 327.00 | 306.41 | 115,289 |
| 2024-11-22 | 323.00 | 329.00 | 323.00 | 326.00 | 305.47 | 167,600 |
| 2024-11-21 | 323.00 | 323.00 | 319.00 | 323.00 | 302.66 | 53,601 |
| 2024-11-20 | 320.00 | 324.00 | 320.00 | 322.50 | 302.19 | 169,218 |
| 2024-11-19 | 314.50 | 319.50 | 313.00 | 319.50 | 299.38 | 150,927 |
| 2024-11-18 | 317.00 | 317.00 | 312.50 | 314.00 | 294.23 | 180,159 |
| 2024-11-15 | 316.00 | 324.00 | 316.00 | 320.00 | 299.85 | 191,282 |
| 2024-11-14 | 329.00 | 330.50 | 312.00 | 316.00 | 296.10 | 808,807 |
| 2024-11-13 | 328.50 | 333.00 | 328.50 | 330.50 | 309.69 | 179,323 |
| 2024-11-12 | 333.00 | 338.00 | 328.00 | 330.50 | 309.69 | 384,004 |
| 2024-11-11 | 340.00 | 341.50 | 333.00 | 338.00 | 316.72 | 345,502 |
| 2024-11-08 | 346.00 | 350.00 | 341.50 | 345.50 | 323.75 | 458,622 |
| 2024-11-07 | 337.50 | 344.00 | 337.50 | 343.00 | 321.40 | 372,371 |
| 2024-11-06 | 336.00 | 345.50 | 336.00 | 338.00 | 316.72 | 467,840 |
| 2024-11-05 | 332.00 | 336.00 | 330.50 | 333.00 | 312.03 | 67,337 |
| 2024-11-04 | 333.00 | 333.00 | 331.00 | 331.50 | 310.63 | 64,923 |
| 2024-11-01 | 333.50 | 335.00 | 328.50 | 335.00 | 313.91 | 281,106 |
| 2024-10-30 | 337.00 | 339.00 | 334.00 | 334.50 | 313.44 | 194,085 |
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.