Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 246.50
+2.50 (1.02%)
Feb 2, 2026, 1:35 PM CST
Allied Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 235.50 | 242.50 | 235.00 | 240.00 | 240.00 | 2.56% | 214,049 |
| Dec 18, 2025 | 235.00 | 237.50 | 232.50 | 234.00 | 234.00 | -1.27% | 170,077 |
| Dec 17, 2025 | 237.00 | 239.50 | 233.50 | 237.00 | 237.00 | - | 374,338 |
| Dec 16, 2025 | 233.00 | 244.00 | 233.00 | 237.00 | 237.00 | - | 493,081 |
| Dec 15, 2025 | 227.50 | 238.00 | 227.50 | 237.00 | 237.00 | 1.72% | 193,114 |
| Dec 12, 2025 | 238.00 | 240.00 | 232.00 | 233.00 | 233.00 | -2.10% | 333,772 |
| Dec 11, 2025 | 229.50 | 243.00 | 229.50 | 238.00 | 238.00 | 3.93% | 896,422 |
| Dec 10, 2025 | 229.00 | 231.00 | 225.50 | 229.00 | 229.00 | -2.14% | 394,030 |
| Dec 9, 2025 | 237.00 | 239.00 | 228.50 | 234.00 | 234.00 | -1.27% | 435,216 |
| Dec 8, 2025 | 225.00 | 240.50 | 225.00 | 237.00 | 237.00 | 5.57% | 577,438 |
| Dec 5, 2025 | 224.50 | 224.50 | 220.50 | 224.50 | 224.50 | 0.90% | 138,357 |
| Dec 4, 2025 | 221.00 | 225.00 | 220.00 | 222.50 | 222.50 | 0.91% | 211,139 |
| Dec 3, 2025 | 221.50 | 222.50 | 217.00 | 220.50 | 220.50 | 0.23% | 363,536 |
| Dec 2, 2025 | 214.50 | 220.00 | 212.00 | 220.00 | 220.00 | 3.77% | 289,321 |
| Dec 1, 2025 | 214.00 | 214.00 | 209.50 | 212.00 | 212.00 | -0.93% | 154,690 |
| Nov 28, 2025 | 216.50 | 216.50 | 212.00 | 214.00 | 214.00 | - | 190,147 |
| Nov 27, 2025 | 213.00 | 215.00 | 210.50 | 214.00 | 214.00 | 0.94% | 156,461 |
| Nov 26, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 2.42% | 169,743 |
| Nov 25, 2025 | 208.00 | 209.50 | 205.00 | 207.00 | 207.00 | 0.49% | 141,785 |
| Nov 24, 2025 | 207.00 | 208.00 | 203.50 | 206.00 | 206.00 | -0.48% | 216,208 |
| Nov 21, 2025 | 208.00 | 209.00 | 204.00 | 207.00 | 207.00 | -3.04% | 160,818 |
| Nov 20, 2025 | 214.00 | 215.50 | 209.50 | 213.50 | 213.50 | 2.64% | 306,504 |