Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 258.50
-7.50 (-2.82%)
At close: Mar 13, 2026
Allied Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 264.50 | 266.00 | 257.00 | 258.50 | 258.50 | -2.82% | 1,243,351 |
| Mar 12, 2026 | 258.00 | 270.00 | 258.00 | 266.00 | 266.00 | 2.90% | 2,592,253 |
| Mar 11, 2026 | 252.00 | 263.00 | 242.50 | 258.50 | 258.50 | 7.26% | 3,469,800 |
| Mar 10, 2026 | 223.50 | 241.00 | 213.00 | 241.00 | 241.00 | 9.79% | 1,612,386 |
| Mar 9, 2026 | 220.00 | 222.50 | 217.00 | 219.50 | 219.50 | -4.57% | 365,733 |
| Mar 6, 2026 | 230.50 | 233.00 | 228.50 | 230.00 | 230.00 | -1.08% | 203,662 |
| Mar 5, 2026 | 229.00 | 234.00 | 225.50 | 232.50 | 232.50 | 6.16% | 466,053 |
| Mar 4, 2026 | 230.00 | 231.50 | 218.50 | 219.00 | 219.00 | -7.01% | 827,407 |
| Mar 3, 2026 | 246.50 | 251.00 | 230.50 | 235.50 | 235.50 | -4.46% | 1,115,404 |
| Mar 2, 2026 | 238.00 | 248.50 | 237.50 | 246.50 | 246.50 | -0.20% | 410,468 |
| Feb 26, 2026 | 247.00 | 257.00 | 247.00 | 247.00 | 247.00 | - | 962,802 |
| Feb 25, 2026 | 247.00 | 250.00 | 245.00 | 247.00 | 247.00 | 0.41% | 342,661 |
| Feb 24, 2026 | 244.50 | 249.00 | 244.00 | 246.00 | 246.00 | 0.61% | 353,753 |
| Feb 23, 2026 | 238.00 | 246.00 | 237.50 | 244.50 | 244.50 | 2.73% | 564,019 |
| Feb 11, 2026 | 245.00 | 245.00 | 234.00 | 238.00 | 238.00 | -2.46% | 555,901 |
| Feb 10, 2026 | 243.00 | 249.00 | 239.00 | 244.00 | 244.00 | - | 475,015 |
| Feb 9, 2026 | 244.50 | 246.00 | 240.00 | 244.00 | 244.00 | 1.88% | 256,074 |
| Feb 6, 2026 | 240.00 | 242.50 | 229.00 | 239.50 | 239.50 | 0.42% | 384,651 |
| Feb 5, 2026 | 245.00 | 248.00 | 237.00 | 238.50 | 238.50 | -1.85% | 474,023 |
| Feb 4, 2026 | 240.00 | 245.00 | 237.00 | 243.00 | 243.00 | 2.10% | 318,634 |
| Feb 3, 2026 | 247.00 | 251.50 | 236.50 | 238.00 | 238.00 | -3.45% | 797,837 |
| Feb 2, 2026 | 244.00 | 252.50 | 240.00 | 246.50 | 246.50 | 1.02% | 807,655 |
| Jan 30, 2026 | 242.00 | 247.00 | 240.00 | 244.00 | 244.00 | 1.24% | 721,460 |
| Jan 29, 2026 | 243.00 | 247.00 | 240.50 | 241.00 | 241.00 | -1.43% | 357,113 |
| Jan 28, 2026 | 244.50 | 252.00 | 244.50 | 244.50 | 244.50 | 1.88% | 810,800 |
| Jan 27, 2026 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -3.03% | 501,568 |
| Jan 26, 2026 | 245.00 | 257.00 | 239.50 | 247.50 | 247.50 | 2.27% | 686,753 |
| Jan 23, 2026 | 243.00 | 245.00 | 239.00 | 242.00 | 242.00 | - | 391,397 |
| Jan 22, 2026 | 249.50 | 249.50 | 238.00 | 242.00 | 242.00 | -0.41% | 733,174 |
| Jan 21, 2026 | 250.00 | 257.00 | 242.00 | 243.00 | 243.00 | -2.61% | 1,758,275 |
| Jan 20, 2026 | 228.50 | 249.50 | 226.00 | 249.50 | 249.50 | 9.91% | 2,139,271 |
| Jan 19, 2026 | 219.00 | 228.50 | 219.00 | 227.00 | 227.00 | 3.65% | 516,188 |
| Jan 16, 2026 | 225.00 | 228.50 | 217.50 | 219.00 | 219.00 | -1.57% | 868,239 |
| Jan 15, 2026 | 233.50 | 233.50 | 221.00 | 222.50 | 222.50 | -5.12% | 1,368,015 |
| Jan 14, 2026 | 251.00 | 252.00 | 232.50 | 234.50 | 234.50 | -9.11% | 3,319,930 |
| Jan 13, 2026 | 259.00 | 265.00 | 249.00 | 258.00 | 258.00 | 1.78% | 1,165,545 |
| Jan 12, 2026 | 251.00 | 262.00 | 250.00 | 253.50 | 253.50 | 3.68% | 1,463,651 |
| Jan 9, 2026 | 238.00 | 244.50 | 235.00 | 244.50 | 244.50 | 3.16% | 661,517 |
| Jan 8, 2026 | 240.50 | 248.00 | 236.00 | 237.00 | 237.00 | -2.47% | 533,390 |
| Jan 7, 2026 | 244.00 | 249.00 | 237.50 | 243.00 | 243.00 | - | 768,050 |
| Jan 6, 2026 | 240.50 | 255.00 | 240.00 | 243.00 | 243.00 | 1.25% | 1,185,221 |
| Jan 5, 2026 | 239.00 | 247.00 | 236.50 | 240.00 | 240.00 | 2.78% | 790,495 |
| Jan 2, 2026 | 233.00 | 242.00 | 231.50 | 233.50 | 233.50 | 1.08% | 423,182 |
| Dec 31, 2025 | 232.50 | 234.00 | 231.00 | 231.00 | 231.00 | -0.43% | 170,495 |
| Dec 30, 2025 | 231.00 | 235.00 | 226.00 | 232.00 | 232.00 | 0.43% | 283,030 |
| Dec 29, 2025 | 234.50 | 235.00 | 228.00 | 231.00 | 231.00 | -1.07% | 327,660 |
| Dec 26, 2025 | 234.50 | 236.50 | 231.50 | 233.50 | 233.50 | -0.43% | 173,659 |
| Dec 24, 2025 | 233.00 | 237.00 | 231.00 | 234.50 | 234.50 | 1.08% | 269,234 |
| Dec 23, 2025 | 247.00 | 248.00 | 232.00 | 232.00 | 232.00 | -3.73% | 623,831 |
| Dec 22, 2025 | 241.50 | 247.00 | 239.50 | 241.00 | 241.00 | 0.42% | 508,728 |