Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 240.00
-3.00 (-1.23%)
Jun 5, 2026, 10:40 AM CST
Allied Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 226.00 | 241.50 | 224.00 | 238.00 | 238.00 | 7.45% | 1,269,336 |
| Apr 30, 2026 | 228.00 | 228.00 | 218.00 | 221.50 | 221.50 | -1.77% | 548,747 |
| Apr 29, 2026 | 227.00 | 227.00 | 223.50 | 225.50 | 225.50 | -0.66% | 227,190 |
| Apr 28, 2026 | 226.50 | 229.00 | 225.00 | 227.00 | 227.00 | 0.44% | 221,632 |
| Apr 27, 2026 | 230.00 | 230.00 | 221.00 | 226.00 | 226.00 | -0.88% | 383,300 |
| Apr 24, 2026 | 232.50 | 235.00 | 225.50 | 228.00 | 228.00 | -0.44% | 407,798 |
| Apr 23, 2026 | 249.00 | 251.00 | 223.50 | 229.00 | 229.00 | -4.98% | 1,330,343 |
| Apr 22, 2026 | 239.50 | 254.50 | 239.50 | 241.00 | 241.00 | 0.63% | 1,099,080 |
| Apr 21, 2026 | 250.00 | 250.50 | 236.00 | 239.50 | 239.50 | -2.64% | 805,457 |
| Apr 20, 2026 | 231.50 | 248.50 | 231.50 | 246.00 | 246.00 | 6.72% | 1,332,436 |
| Apr 17, 2026 | 228.50 | 232.50 | 227.00 | 230.50 | 230.50 | 1.32% | 406,991 |
| Apr 16, 2026 | 228.50 | 229.50 | 226.00 | 227.50 | 227.50 | 0.66% | 214,536 |
| Apr 15, 2026 | 229.00 | 233.00 | 226.00 | 226.00 | 226.00 | -1.09% | 317,958 |
| Apr 14, 2026 | 231.50 | 234.00 | 228.00 | 228.50 | 228.50 | -0.44% | 246,483 |
| Apr 13, 2026 | 231.50 | 234.00 | 227.00 | 229.50 | 229.50 | -0.86% | 239,990 |
| Apr 10, 2026 | 237.00 | 238.00 | 228.00 | 231.50 | 231.50 | -1.07% | 527,995 |
| Apr 9, 2026 | 230.00 | 236.00 | 227.50 | 234.00 | 234.00 | 2.41% | 602,423 |
| Apr 8, 2026 | 219.00 | 232.00 | 218.00 | 228.50 | 228.50 | 6.28% | 598,863 |
| Apr 7, 2026 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -0.69% | 223,296 |
| Apr 2, 2026 | 221.50 | 221.50 | 215.50 | 216.50 | 216.50 | -1.14% | 146,855 |
| Apr 1, 2026 | 217.00 | 219.00 | 214.50 | 219.00 | 219.00 | 4.04% | 230,518 |
| Mar 31, 2026 | 223.00 | 223.50 | 215.00 | 216.50 | 210.49 | -2.70% | 454,109 |
| Mar 30, 2026 | 221.00 | 223.50 | 216.50 | 222.50 | 216.32 | -1.11% | 150,728 |
| Mar 27, 2026 | 222.00 | 225.00 | 221.00 | 225.00 | 218.75 | - | 184,703 |
| Mar 26, 2026 | 232.50 | 233.00 | 225.00 | 225.00 | 218.75 | -1.53% | 349,590 |
| Mar 25, 2026 | 226.50 | 234.00 | 224.50 | 228.50 | 222.15 | 4.34% | 493,202 |
| Mar 24, 2026 | 220.50 | 225.00 | 219.00 | 219.00 | 212.92 | 1.15% | 591,901 |