Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 298.00
+3.00 (1.02%)
Sep 30, 2025, 2:38 PM CST
Allied Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 315.50 | 320.00 | 306.00 | 315.50 | 315.50 | 2.44% | 3,345,505 |
| Aug 11, 2025 | 290.00 | 318.00 | 281.50 | 308.00 | 308.00 | 0.33% | 4,070,314 |
| Aug 8, 2025 | 300.00 | 307.00 | 290.00 | 307.00 | 307.00 | 3.54% | 3,203,687 |
| Aug 7, 2025 | 294.50 | 304.00 | 292.00 | 296.50 | 296.50 | 7.23% | 4,153,886 |
| Aug 6, 2025 | 283.50 | 289.50 | 275.00 | 276.50 | 276.50 | -0.18% | 1,740,980 |
| Aug 5, 2025 | 287.50 | 292.00 | 276.00 | 277.00 | 277.00 | -2.64% | 2,859,839 |
| Aug 4, 2025 | 258.00 | 284.50 | 252.00 | 284.50 | 284.50 | 9.85% | 3,103,734 |
| Aug 1, 2025 | 253.00 | 261.50 | 250.00 | 259.00 | 259.00 | -0.58% | 504,423 |
| Jul 31, 2025 | 260.00 | 264.50 | 257.50 | 260.50 | 260.50 | 0.19% | 377,197 |
| Jul 30, 2025 | 254.00 | 267.00 | 249.50 | 260.00 | 260.00 | 3.17% | 890,797 |
| Jul 29, 2025 | 261.50 | 263.00 | 251.50 | 252.00 | 252.00 | -4.36% | 613,595 |
| Jul 28, 2025 | 259.00 | 266.50 | 257.00 | 263.50 | 263.50 | 2.53% | 578,499 |
| Jul 25, 2025 | 261.00 | 262.00 | 256.00 | 257.00 | 257.00 | -1.53% | 260,043 |
| Jul 24, 2025 | 263.00 | 263.00 | 257.00 | 261.00 | 261.00 | 0.58% | 261,555 |
| Jul 23, 2025 | 255.50 | 260.00 | 255.50 | 259.50 | 259.50 | 1.96% | 364,216 |
| Jul 22, 2025 | 268.00 | 269.00 | 253.50 | 254.50 | 254.50 | -5.04% | 1,093,761 |
| Jul 21, 2025 | 272.50 | 275.50 | 268.00 | 268.00 | 268.00 | -1.65% | 659,036 |