Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 232.00
-9.00 (-3.73%)
Dec 23, 2025, 1:35 PM CST
Allied Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 211.00 | 212.00 | 206.00 | 208.00 | 208.00 | -1.89% | 303,541 |
| Nov 18, 2025 | 217.50 | 217.50 | 209.00 | 212.00 | 212.00 | -3.20% | 433,658 |
| Nov 17, 2025 | 222.00 | 222.50 | 217.00 | 219.00 | 219.00 | -1.35% | 262,448 |
| Nov 14, 2025 | 222.50 | 226.50 | 222.00 | 222.00 | 222.00 | -2.20% | 205,804 |
| Nov 13, 2025 | 231.50 | 232.00 | 227.00 | 227.00 | 227.00 | -1.94% | 185,633 |
| Nov 12, 2025 | 227.50 | 233.00 | 224.50 | 231.50 | 231.50 | 2.43% | 429,941 |
| Nov 11, 2025 | 229.00 | 232.00 | 224.50 | 226.00 | 226.00 | -0.66% | 432,175 |
| Nov 10, 2025 | 233.50 | 233.50 | 223.00 | 227.50 | 227.50 | -5.01% | 496,655 |
| Nov 7, 2025 | 242.00 | 243.50 | 239.50 | 239.50 | 239.50 | -2.24% | 128,561 |
| Nov 6, 2025 | 243.50 | 245.50 | 243.00 | 245.00 | 245.00 | 1.66% | 82,771 |
| Nov 5, 2025 | 242.00 | 242.00 | 237.00 | 241.00 | 241.00 | -0.82% | 146,471 |
| Nov 4, 2025 | 248.00 | 248.50 | 242.00 | 243.00 | 243.00 | -2.02% | 214,872 |
| Nov 3, 2025 | 248.50 | 249.50 | 246.50 | 248.00 | 248.00 | - | 130,728 |
| Oct 31, 2025 | 244.50 | 250.00 | 242.00 | 248.00 | 248.00 | 2.27% | 193,945 |
| Oct 30, 2025 | 248.00 | 248.50 | 242.00 | 242.50 | 242.50 | -2.41% | 359,135 |
| Oct 29, 2025 | 247.50 | 250.00 | 246.00 | 248.50 | 248.50 | 1.02% | 331,059 |
| Oct 28, 2025 | 251.00 | 251.00 | 245.50 | 246.00 | 246.00 | -0.81% | 234,016 |
| Oct 27, 2025 | 250.50 | 251.50 | 246.00 | 248.00 | 248.00 | - | 394,338 |
| Oct 23, 2025 | 245.50 | 248.00 | 245.00 | 248.00 | 248.00 | - | 219,803 |
| 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 |