Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 216.50
+4.00 (1.88%)
Aug 7, 2026, 1:30 PM CST
Allied Supreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 212.50 | 218.00 | 212.50 | 217.00 | 217.00 | 2.12% | 220,075 |
| Aug 6, 2026 | 215.00 | 215.00 | 211.00 | 212.50 | 212.50 | -1.16% | 177,506 |
| Aug 5, 2026 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | 1.42% | 150,953 |
| Aug 4, 2026 | 213.00 | 215.50 | 212.00 | 212.00 | 212.00 | -0.93% | 197,979 |
| Aug 3, 2026 | 214.00 | 219.00 | 214.00 | 214.00 | 214.00 | -0.23% | 193,779 |
| Jul 31, 2026 | 219.50 | 222.50 | 214.00 | 214.50 | 214.50 | 1.18% | 214,107 |
| Jul 30, 2026 | 214.50 | 215.00 | 208.00 | 212.00 | 212.00 | -0.24% | 426,793 |
| Jul 29, 2026 | 218.50 | 221.00 | 208.00 | 212.50 | 212.50 | -2.07% | 559,550 |
| Jul 28, 2026 | 217.00 | 220.50 | 213.50 | 217.00 | 217.00 | -2.69% | 294,209 |
| Jul 27, 2026 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | -1.98% | 257,106 |
| Jul 24, 2026 | 225.00 | 231.50 | 225.00 | 227.50 | 227.50 | -0.87% | 445,342 |
| Jul 23, 2026 | 228.00 | 232.50 | 225.00 | 229.50 | 229.50 | 0.88% | 470,066 |
| Jul 22, 2026 | 223.50 | 234.00 | 222.00 | 227.50 | 227.50 | 3.17% | 949,029 |
| Jul 21, 2026 | 223.50 | 227.00 | 218.00 | 220.50 | 220.50 | 0.23% | 357,155 |
| Jul 20, 2026 | 214.50 | 221.00 | 210.50 | 220.00 | 220.00 | 2.80% | 341,693 |
| Jul 17, 2026 | 226.50 | 230.00 | 213.00 | 214.00 | 214.00 | -5.52% | 576,870 |
| Jul 16, 2026 | 227.00 | 237.00 | 223.50 | 226.50 | 226.50 | 2.49% | 1,258,436 |
| Jul 15, 2026 | 214.50 | 226.00 | 213.50 | 221.00 | 221.00 | 4.00% | 494,748 |
| Jul 14, 2026 | 216.50 | 217.50 | 207.00 | 212.50 | 212.50 | -1.85% | 273,303 |
| Jul 13, 2026 | 218.50 | 221.00 | 212.50 | 216.50 | 216.50 | -0.46% | 270,834 |
| Jul 9, 2026 | 215.50 | 219.50 | 213.50 | 217.50 | 217.50 | 1.40% | 155,089 |
| Jul 8, 2026 | 217.50 | 217.50 | 212.50 | 214.50 | 214.50 | -0.92% | 133,379 |
| Jul 7, 2026 | 222.50 | 222.50 | 216.50 | 216.50 | 216.50 | -1.59% | 178,081 |
| Jul 6, 2026 | 222.50 | 225.50 | 219.00 | 220.00 | 220.00 | - | 252,284 |
| Jul 3, 2026 | 215.00 | 222.50 | 214.50 | 220.00 | 220.00 | 2.33% | 384,080 |
| Jul 2, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 0.23% | 104,800 |
| Jul 1, 2026 | 214.50 | 216.00 | 213.00 | 214.50 | 214.50 | - | 237,518 |
| Jun 30, 2026 | 211.50 | 214.50 | 210.50 | 214.50 | 214.50 | 1.42% | 153,603 |
| Jun 29, 2026 | 210.00 | 212.50 | 209.00 | 211.50 | 211.50 | 0.71% | 149,371 |
| Jun 26, 2026 | 211.50 | 211.50 | 206.50 | 210.00 | 210.00 | -0.94% | 358,981 |
| Jun 25, 2026 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | -0.24% | 182,339 |
| Jun 24, 2026 | 213.00 | 215.50 | 212.00 | 212.50 | 212.50 | -0.70% | 214,334 |
| Jun 23, 2026 | 216.50 | 217.50 | 212.50 | 214.00 | 214.00 | -0.93% | 360,475 |
| Jun 22, 2026 | 216.00 | 219.00 | 216.00 | 216.00 | 216.00 | 0.23% | 372,579 |
| Jun 18, 2026 | 216.00 | 216.00 | 213.50 | 215.50 | 215.50 | 0.94% | 449,659 |
| Jun 17, 2026 | 212.00 | 214.50 | 210.50 | 213.50 | 213.50 | -0.23% | 253,575 |
| Jun 16, 2026 | 216.50 | 216.50 | 213.00 | 214.00 | 214.00 | - | 239,415 |
| Jun 15, 2026 | 217.00 | 217.50 | 213.50 | 214.00 | 214.00 | 0.23% | 285,472 |
| Jun 12, 2026 | 218.00 | 220.00 | 213.00 | 213.50 | 213.50 | -0.23% | 363,574 |
| Jun 11, 2026 | 214.50 | 217.50 | 209.50 | 214.00 | 214.00 | -0.93% | 587,262 |
| Jun 10, 2026 | 218.50 | 222.50 | 215.50 | 216.00 | 216.00 | -1.14% | 651,359 |
| Jun 9, 2026 | 224.00 | 225.00 | 215.00 | 218.50 | 218.50 | -3.10% | 1,820,613 |
| Jun 8, 2026 | 220.00 | 227.00 | 217.50 | 225.50 | 225.50 | -5.05% | 821,069 |
| Jun 5, 2026 | 242.00 | 242.00 | 229.50 | 237.50 | 237.50 | -2.26% | 615,611 |
| Jun 4, 2026 | 242.50 | 250.00 | 241.00 | 243.00 | 243.00 | -0.21% | 759,879 |
| Jun 3, 2026 | 252.50 | 253.50 | 243.00 | 243.50 | 243.50 | -3.18% | 712,158 |
| Jun 2, 2026 | 255.00 | 259.00 | 249.00 | 251.50 | 251.50 | -1.18% | 646,843 |
| Jun 1, 2026 | 256.00 | 257.00 | 251.00 | 254.50 | 254.50 | -0.20% | 645,085 |
| May 29, 2026 | 259.50 | 261.50 | 253.00 | 255.00 | 255.00 | 0.39% | 575,889 |
| May 28, 2026 | 263.50 | 266.50 | 251.00 | 254.00 | 254.00 | -3.61% | 1,059,202 |