Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 248.00
-0.50 (-0.20%)
Oct 23, 2025, 2:38 PM CST
Allied Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 245.50 | 248.00 | 245.00 | 248.00 | 248.00 | - | 203,265 |
| Oct 22, 2025 | 246.00 | 251.50 | 246.00 | 248.00 | 248.00 | -1.39% | 410,420 |
| Oct 21, 2025 | 254.50 | 257.00 | 251.00 | 251.50 | 251.50 | -0.98% | 456,544 |
| Oct 20, 2025 | 258.00 | 259.50 | 253.50 | 254.00 | 254.00 | -0.78% | 336,332 |
| Oct 17, 2025 | 261.00 | 261.00 | 255.00 | 256.00 | 256.00 | -2.10% | 454,598 |
| Oct 16, 2025 | 264.50 | 264.50 | 257.50 | 261.50 | 261.50 | 0.38% | 474,582 |
| Oct 15, 2025 | 260.50 | 261.50 | 255.00 | 260.50 | 260.50 | - | 868,551 |
| Oct 14, 2025 | 277.00 | 278.00 | 260.00 | 260.50 | 260.50 | -4.40% | 1,345,284 |
| Oct 13, 2025 | 273.00 | 276.50 | 271.00 | 272.50 | 272.50 | -9.47% | 1,256,515 |
| Oct 9, 2025 | 305.00 | 308.00 | 300.50 | 301.00 | 301.00 | -0.66% | 404,800 |
| Oct 8, 2025 | 304.00 | 304.50 | 298.50 | 303.00 | 303.00 | 0.17% | 269,752 |
| Oct 7, 2025 | 307.00 | 310.00 | 301.50 | 302.50 | 302.50 | 0.33% | 592,045 |
| Oct 3, 2025 | 301.00 | 310.00 | 299.00 | 301.50 | 301.50 | 1.17% | 858,004 |
| Oct 2, 2025 | 301.00 | 304.00 | 296.50 | 298.00 | 298.00 | 0.68% | 360,081 |
| Oct 1, 2025 | 298.00 | 304.50 | 295.00 | 296.00 | 296.00 | -0.67% | 313,191 |
| Sep 30, 2025 | 298.50 | 298.50 | 291.00 | 298.00 | 298.00 | 1.02% | 292,214 |
| Sep 29, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 26, 2025 | 304.00 | 304.00 | 293.00 | 295.00 | 295.00 | -3.44% | 717,587 |
| Sep 25, 2025 | 307.00 | 311.50 | 305.50 | 305.50 | 305.50 | 0.16% | 302,022 |
| Sep 24, 2025 | 311.50 | 316.00 | 304.50 | 305.00 | 305.00 | -0.97% | 721,961 |
| Sep 23, 2025 | 307.00 | 312.00 | 305.00 | 308.00 | 308.00 | 0.65% | 715,032 |
| Sep 22, 2025 | 306.00 | 309.00 | 302.00 | 306.00 | 306.00 | -0.16% | 321,235 |
| Sep 19, 2025 | 307.50 | 309.00 | 301.50 | 306.50 | 306.50 | - | 477,250 |
| Sep 18, 2025 | 303.00 | 309.00 | 301.50 | 306.50 | 306.50 | 1.66% | 586,206 |
| Sep 17, 2025 | 304.50 | 305.00 | 301.00 | 301.50 | 301.50 | -1.15% | 339,540 |
| Sep 16, 2025 | 308.00 | 310.00 | 303.00 | 305.00 | 305.00 | 0.33% | 504,460 |
| Sep 15, 2025 | 302.00 | 309.50 | 300.50 | 304.00 | 304.00 | -0.33% | 426,665 |
| Sep 12, 2025 | 310.00 | 315.00 | 305.00 | 305.00 | 305.00 | -0.16% | 854,231 |
| Sep 11, 2025 | 317.50 | 318.00 | 302.50 | 305.50 | 305.50 | -3.78% | 1,346,442 |
| Sep 10, 2025 | 319.00 | 326.00 | 316.00 | 317.50 | 317.50 | 0.16% | 1,434,152 |
| Sep 9, 2025 | 338.50 | 345.00 | 315.50 | 317.00 | 317.00 | -0.63% | 2,711,336 |
| Sep 8, 2025 | 317.50 | 324.50 | 311.50 | 319.00 | 319.00 | 1.92% | 1,566,389 |
| Sep 5, 2025 | 307.00 | 317.50 | 303.50 | 313.00 | 313.00 | 3.13% | 1,068,602 |
| Sep 4, 2025 | 317.00 | 319.00 | 301.00 | 303.50 | 303.50 | -3.04% | 1,667,190 |
| Sep 3, 2025 | 300.50 | 318.00 | 296.50 | 313.00 | 313.00 | 4.33% | 2,356,653 |
| Sep 2, 2025 | 300.00 | 307.50 | 292.50 | 300.00 | 300.00 | 0.50% | 1,937,835 |
| Sep 1, 2025 | 293.00 | 311.00 | 291.50 | 298.50 | 298.50 | 3.83% | 4,143,632 |
| Aug 29, 2025 | 288.00 | 289.00 | 284.00 | 287.50 | 287.50 | 1.23% | 607,406 |
| Aug 28, 2025 | 289.00 | 289.00 | 283.50 | 284.00 | 284.00 | -1.56% | 488,988 |
| Aug 27, 2025 | 284.50 | 290.00 | 282.50 | 288.50 | 288.50 | 2.67% | 625,878 |
| Aug 26, 2025 | 285.00 | 287.00 | 279.00 | 281.00 | 281.00 | -1.23% | 748,235 |
| Aug 25, 2025 | 287.00 | 289.50 | 284.50 | 284.50 | 284.50 | 0.89% | 398,891 |
| Aug 22, 2025 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -1.74% | 385,000 |
| Aug 21, 2025 | 285.50 | 294.50 | 285.50 | 287.00 | 287.00 | 1.06% | 901,465 |
| Aug 20, 2025 | 289.00 | 293.50 | 282.50 | 284.00 | 284.00 | -1.05% | 1,196,291 |
| Aug 19, 2025 | 288.00 | 291.00 | 282.00 | 287.00 | 287.00 | - | 1,227,367 |
| Aug 18, 2025 | 277.50 | 287.50 | 270.00 | 287.00 | 287.00 | 4.55% | 1,578,323 |
| Aug 15, 2025 | 276.50 | 280.00 | 273.50 | 274.50 | 274.50 | 0.18% | 1,505,798 |
| Aug 14, 2025 | 281.00 | 282.50 | 270.00 | 274.00 | 274.00 | -3.52% | 2,862,657 |
| Aug 13, 2025 | 299.50 | 305.00 | 284.00 | 284.00 | 284.00 | -9.98% | 4,983,168 |