Allied Supreme Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 268.00 | 271.00 | 263.00 | 268.00 | 268.00 | 336,808 |
| 2026-10-16 | 278.50 | 278.50 | 268.00 | 271.50 | 271.50 | 507,660 |
| 2026-10-15 | 275.50 | 285.00 | 273.00 | 273.00 | 273.00 | 1,039,011 |
| 2026-10-14 | 271.00 | 288.00 | 268.50 | 280.00 | 280.00 | 963,100 |
| 2026-10-13 | 267.00 | 271.00 | 265.50 | 268.50 | 268.50 | 509,029 |
| 2026-10-12 | 278.50 | 284.00 | 270.00 | 270.00 | 270.00 | 807,734 |
| 2026-10-08 | 276.50 | 288.50 | 271.00 | 282.00 | 282.00 | 1,878,715 |
| 2026-10-07 | 266.00 | 270.00 | 266.00 | 267.50 | 267.50 | 400,445 |
| 2026-10-06 | 273.00 | 273.50 | 265.00 | 266.00 | 266.00 | 670,460 |
| 2026-10-05 | 278.50 | 282.00 | 269.00 | 274.50 | 274.50 | 878,294 |
| 2026-10-02 | 275.00 | 280.50 | 274.50 | 278.00 | 278.00 | 647,234 |
| 2026-10-01 | 278.50 | 281.50 | 273.50 | 275.00 | 275.00 | 839,355 |
| 2026-09-30 | 288.00 | 288.50 | 277.50 | 282.00 | 282.00 | 1,360,712 |
| 2026-09-29 | 277.00 | 295.00 | 277.00 | 286.50 | 286.50 | 2,097,588 |
| 2026-09-24 | 285.00 | 290.00 | 272.00 | 281.50 | 281.50 | 4,471,910 |
| 2026-09-23 | 261.50 | 275.00 | 256.50 | 275.00 | 275.00 | 3,247,550 |
| 2026-09-22 | 260.50 | 262.00 | 248.00 | 250.00 | 250.00 | 919,232 |
| 2026-09-21 | 254.00 | 263.50 | 246.00 | 257.50 | 257.50 | 1,866,115 |
| 2026-09-18 | 242.00 | 255.50 | 242.00 | 251.00 | 251.00 | 2,064,275 |
| 2026-09-17 | 223.50 | 242.50 | 223.50 | 242.00 | 242.00 | 1,153,311 |
| 2026-09-16 | 220.00 | 225.50 | 220.00 | 220.50 | 220.50 | 168,048 |
| 2026-09-15 | 226.50 | 226.50 | 219.00 | 220.00 | 220.00 | 285,176 |
| 2026-09-14 | 227.00 | 229.00 | 220.50 | 224.50 | 224.50 | 272,060 |
| 2026-09-11 | 232.50 | 234.00 | 227.50 | 231.00 | 231.00 | 620,092 |
| 2026-09-10 | 244.00 | 247.00 | 238.50 | 239.00 | 239.00 | 592,063 |
| 2026-09-09 | 232.00 | 250.00 | 229.00 | 249.50 | 249.50 | 1,326,373 |
| 2026-09-08 | 239.00 | 240.00 | 233.00 | 234.00 | 234.00 | 503,258 |
| 2026-09-07 | 232.00 | 246.50 | 231.50 | 239.00 | 239.00 | 1,321,500 |
| 2026-09-04 | 224.50 | 228.00 | 219.00 | 226.50 | 226.50 | 847,002 |
| 2026-09-03 | 215.50 | 221.50 | 215.00 | 217.00 | 217.00 | 274,010 |
| 2026-09-02 | 220.50 | 220.50 | 215.00 | 216.00 | 216.00 | 243,073 |
| 2026-09-01 | 211.50 | 222.50 | 211.50 | 221.50 | 221.50 | 812,160 |
| 2026-08-31 | 215.00 | 215.00 | 209.50 | 212.50 | 212.50 | 1,123,035 |
| 2026-08-28 | 218.50 | 222.50 | 214.00 | 215.00 | 215.00 | 735,255 |
| 2026-08-27 | 210.00 | 217.00 | 210.00 | 213.00 | 213.00 | 368,005 |
| 2026-08-26 | 206.50 | 210.00 | 206.50 | 209.00 | 209.00 | 208,198 |
| 2026-08-25 | 206.00 | 207.50 | 202.00 | 206.50 | 206.50 | 395,100 |
| 2026-08-24 | 212.50 | 212.50 | 206.00 | 206.00 | 206.00 | 357,118 |
| 2026-08-21 | 210.00 | 212.00 | 209.50 | 212.00 | 212.00 | 125,100 |
| 2026-08-20 | 214.00 | 215.50 | 209.00 | 210.00 | 210.00 | 362,302 |
| 2026-08-19 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | 547,286 |
| 2026-08-18 | 216.00 | 219.50 | 213.00 | 214.00 | 214.00 | 198,020 |
| 2026-08-17 | 218.50 | 221.50 | 218.00 | 218.50 | 218.50 | 73,005 |
| 2026-08-14 | 224.50 | 225.00 | 218.50 | 218.50 | 218.50 | 188,006 |
| 2026-08-13 | 223.00 | 228.00 | 222.00 | 224.00 | 224.00 | 303,026 |
| 2026-08-12 | 218.50 | 227.00 | 218.50 | 223.50 | 223.50 | 278,003 |
| 2026-08-11 | 222.00 | 222.50 | 217.50 | 218.00 | 218.00 | 170,002 |
| 2026-08-10 | 221.50 | 227.00 | 221.00 | 221.00 | 221.00 | 485,000 |
| 2026-08-07 | 212.50 | 218.00 | 212.50 | 216.50 | 216.50 | 227,011 |
| 2026-08-06 | 215.00 | 215.00 | 211.00 | 212.50 | 212.50 | 171,345 |
| 2026-08-05 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | 147,307 |
| 2026-08-04 | 213.00 | 215.50 | 212.00 | 212.00 | 212.00 | 191,051 |
| 2026-08-03 | 214.00 | 219.00 | 214.00 | 214.00 | 214.00 | 190,235 |
| 2026-07-31 | 219.50 | 222.50 | 214.00 | 214.50 | 214.50 | 211,003 |
| 2026-07-30 | 214.50 | 215.00 | 208.00 | 212.00 | 212.00 | 417,001 |
| 2026-07-29 | 218.50 | 221.00 | 208.00 | 212.50 | 212.50 | 542,020 |
| 2026-07-28 | 217.00 | 220.50 | 213.50 | 217.00 | 217.00 | 286,006 |
| 2026-07-27 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | 253,086 |
| 2026-07-24 | 225.00 | 231.50 | 225.00 | 227.50 | 227.50 | 438,217 |
| 2026-07-23 | 228.00 | 232.50 | 225.00 | 229.50 | 229.50 | 456,175 |
Page 1 of 21 · 1,215 trading daysOlder →
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.