Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 221.00
+8.50 (4.00%)
Jul 15, 2026, 1:30 PM CST
Allied Supreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 275.00 | 275.50 | 261.00 | 263.50 | 263.50 | -0.94% | 2,210,860 |
| May 26, 2026 | 258.50 | 276.00 | 258.00 | 266.00 | 266.00 | 5.98% | 3,175,467 |
| May 25, 2026 | 234.00 | 251.00 | 234.00 | 251.00 | 251.00 | 9.85% | 1,968,798 |
| May 22, 2026 | 234.00 | 234.50 | 228.00 | 228.50 | 228.50 | -0.65% | 388,954 |
| May 21, 2026 | 229.50 | 235.00 | 229.50 | 230.00 | 230.00 | 1.77% | 481,702 |
| May 20, 2026 | 227.00 | 230.50 | 225.50 | 226.00 | 226.00 | -0.44% | 269,279 |
| May 19, 2026 | 229.00 | 231.50 | 224.00 | 227.00 | 227.00 | -1.73% | 252,637 |
| May 18, 2026 | 226.00 | 232.50 | 221.50 | 231.00 | 231.00 | 1.99% | 405,660 |
| May 15, 2026 | 227.00 | 230.50 | 221.50 | 226.50 | 226.50 | 1.34% | 521,450 |
| May 14, 2026 | 228.50 | 229.50 | 221.00 | 223.50 | 223.50 | -0.67% | 491,065 |
| May 13, 2026 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | -2.39% | 558,702 |
| May 12, 2026 | 240.50 | 240.50 | 230.00 | 230.50 | 230.50 | -3.96% | 700,239 |
| May 11, 2026 | 227.00 | 242.00 | 225.50 | 240.00 | 240.00 | 7.38% | 1,303,167 |
| May 8, 2026 | 228.50 | 228.50 | 220.50 | 223.50 | 223.50 | -2.19% | 429,786 |
| May 7, 2026 | 230.50 | 232.00 | 227.50 | 228.50 | 228.50 | 0.44% | 277,256 |
| May 6, 2026 | 237.00 | 237.00 | 225.00 | 227.50 | 227.50 | -2.15% | 547,340 |
| May 5, 2026 | 241.00 | 241.00 | 231.50 | 232.50 | 232.50 | -2.31% | 376,765 |