Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 339.50 | 339.50 | 329.00 | 332.50 | 311.56 | 401,414 |
| 2024-10-28 | 340.00 | 346.50 | 337.50 | 340.00 | 318.59 | 336,756 |
| 2024-10-25 | 334.50 | 339.00 | 332.00 | 336.00 | 314.84 | 257,545 |
| 2024-10-24 | 336.00 | 344.00 | 334.00 | 334.00 | 312.97 | 414,438 |
| 2024-10-23 | 330.00 | 340.00 | 330.00 | 333.50 | 312.50 | 296,052 |
| 2024-10-22 | 334.00 | 336.00 | 330.00 | 330.00 | 309.22 | 197,385 |
| 2024-10-21 | 332.50 | 338.00 | 332.00 | 333.00 | 312.03 | 212,667 |
| 2024-10-18 | 344.50 | 345.50 | 330.50 | 332.00 | 311.10 | 317,119 |
| 2024-10-17 | 334.50 | 342.00 | 334.00 | 342.00 | 320.47 | 266,126 |
| 2024-10-16 | 331.50 | 339.50 | 329.50 | 334.00 | 312.97 | 282,086 |
| 2024-10-15 | 339.00 | 339.50 | 330.00 | 332.50 | 311.56 | 339,933 |
| 2024-10-14 | 337.50 | 339.00 | 335.50 | 336.50 | 315.31 | 127,270 |
| 2024-10-11 | 333.50 | 336.50 | 332.00 | 336.00 | 314.84 | 131,116 |
| 2024-10-09 | 333.50 | 338.00 | 331.50 | 333.50 | 312.50 | 232,922 |
| 2024-10-08 | 335.00 | 340.00 | 329.50 | 332.50 | 311.56 | 325,312 |
| 2024-10-07 | 332.50 | 334.00 | 327.50 | 331.50 | 310.63 | 183,143 |
| 2024-10-04 | 336.00 | 337.00 | 328.00 | 328.50 | 307.82 | 242,730 |
| 2024-10-01 | 335.00 | 335.00 | 327.50 | 335.00 | 313.91 | 321,093 |
| 2024-09-30 | 343.00 | 344.00 | 332.00 | 332.50 | 311.56 | 573,505 |
| 2024-09-27 | 355.00 | 359.50 | 342.00 | 344.00 | 322.34 | 522,701 |
| 2024-09-26 | 360.00 | 360.00 | 348.50 | 349.50 | 327.49 | 351,431 |
| 2024-09-25 | 354.00 | 360.50 | 354.00 | 358.00 | 335.46 | 150,375 |
| 2024-09-24 | 358.00 | 358.00 | 350.50 | 353.50 | 331.24 | 147,629 |
| 2024-09-23 | 364.50 | 364.50 | 357.00 | 357.00 | 334.52 | 182,704 |
| 2024-09-20 | 356.00 | 374.00 | 356.00 | 360.50 | 337.80 | 669,853 |
| 2024-09-19 | 350.00 | 356.00 | 349.00 | 350.00 | 327.96 | 265,407 |
| 2024-09-18 | 362.50 | 368.00 | 348.00 | 348.00 | 326.09 | 723,719 |
| 2024-09-16 | 360.00 | 379.00 | 360.00 | 370.50 | 347.17 | 381,540 |
| 2024-09-13 | 356.50 | 361.00 | 356.50 | 356.50 | 334.05 | 104,690 |
| 2024-09-12 | 353.50 | 360.00 | 352.00 | 356.50 | 334.05 | 202,483 |
| 2024-09-11 | 349.00 | 358.00 | 343.00 | 346.50 | 324.68 | 84,851 |
| 2024-09-10 | 359.50 | 359.50 | 345.00 | 346.00 | 324.21 | 140,834 |
| 2024-09-09 | 344.00 | 354.00 | 343.50 | 354.00 | 331.71 | 139,746 |
| 2024-09-06 | 353.00 | 360.00 | 350.00 | 356.50 | 334.05 | 63,991 |
| 2024-09-05 | 356.50 | 360.00 | 354.00 | 354.00 | 331.71 | 82,606 |
| 2024-09-04 | 365.00 | 365.00 | 352.00 | 352.00 | 329.84 | 296,611 |
| 2024-09-03 | 380.50 | 381.00 | 373.50 | 374.00 | 350.45 | 98,977 |
| 2024-09-02 | 384.50 | 384.50 | 378.00 | 380.50 | 356.54 | 55,808 |
| 2024-08-30 | 382.50 | 382.50 | 375.50 | 381.50 | 357.48 | 51,918 |
| 2024-08-29 | 375.00 | 385.00 | 375.00 | 377.00 | 353.26 | 107,037 |
| 2024-08-28 | 382.00 | 382.00 | 380.50 | 380.50 | 356.54 | 60,730 |
| 2024-08-27 | 389.00 | 389.00 | 380.50 | 382.00 | 357.95 | 111,118 |
| 2024-08-26 | 385.00 | 391.50 | 385.00 | 387.00 | 362.63 | 255,391 |
| 2024-08-23 | 381.50 | 385.00 | 377.50 | 384.50 | 360.29 | 166,097 |
| 2024-08-22 | 381.50 | 387.00 | 381.00 | 382.50 | 358.42 | 59,259 |
| 2024-08-21 | 384.00 | 385.50 | 378.50 | 381.50 | 357.48 | 83,429 |
| 2024-08-20 | 386.00 | 391.50 | 382.00 | 382.00 | 357.95 | 138,576 |
| 2024-08-19 | 384.00 | 387.00 | 380.00 | 383.50 | 359.35 | 111,080 |
| 2024-08-16 | 385.00 | 387.50 | 383.00 | 384.00 | 359.82 | 139,231 |
| 2024-08-15 | 382.00 | 383.50 | 378.00 | 378.00 | 354.20 | 119,074 |
| 2024-08-14 | 377.00 | 381.00 | 375.00 | 381.00 | 357.01 | 120,349 |
| 2024-08-13 | 373.50 | 378.50 | 366.50 | 370.50 | 347.17 | 108,757 |
| 2024-08-12 | 380.00 | 380.00 | 370.50 | 373.00 | 349.51 | 70,240 |
| 2024-08-09 | 376.00 | 382.50 | 372.00 | 373.00 | 349.51 | 217,226 |
| 2024-08-08 | 372.00 | 372.00 | 360.00 | 365.00 | 342.02 | 145,301 |
| 2024-08-07 | 365.00 | 374.00 | 365.00 | 371.50 | 348.11 | 102,198 |
| 2024-08-06 | 357.50 | 366.00 | 346.50 | 365.50 | 342.49 | 280,596 |
| 2024-08-05 | 363.00 | 363.00 | 346.00 | 351.00 | 328.90 | 472,132 |
| 2024-08-02 | 396.00 | 398.00 | 373.00 | 379.00 | 355.14 | 449,461 |
| 2024-08-01 | 399.50 | 407.00 | 399.50 | 405.00 | 379.50 | 150,877 |
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.