Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 220.50
+0.50 (0.23%)
At close: Dec 3, 2025
Allied Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 221.50 | 222.50 | 217.00 | 217.50 | - | -1.14% | 331,968 |
| 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 |
| 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 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 |