Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 242.00
+21.50 (9.75%)
Sep 17, 2026, 1:30 PM CST
Allied Supreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 223.50 | 242.50 | 223.50 | 242.00 | 242.00 | 9.75% | 1,194,362 |
| Sep 16, 2026 | 220.00 | 225.50 | 220.00 | 220.50 | 220.50 | 0.23% | 170,390 |
| Sep 15, 2026 | 226.50 | 226.50 | 219.00 | 220.00 | 220.00 | -2.00% | 292,874 |
| Sep 14, 2026 | 227.00 | 229.00 | 220.50 | 224.50 | 224.50 | -2.81% | 281,254 |
| Sep 11, 2026 | 232.50 | 234.00 | 227.50 | 231.00 | 231.00 | -3.35% | 630,760 |
| Sep 10, 2026 | 244.00 | 247.00 | 238.50 | 239.00 | 239.00 | -4.21% | 605,237 |
| Sep 9, 2026 | 232.00 | 250.00 | 229.00 | 249.50 | 249.50 | 6.62% | 1,370,326 |
| Sep 8, 2026 | 239.00 | 240.00 | 233.00 | 234.00 | 234.00 | -2.09% | 515,629 |
| Sep 7, 2026 | 232.00 | 246.50 | 231.50 | 239.00 | 239.00 | 5.52% | 1,370,362 |
| Sep 4, 2026 | 224.50 | 228.00 | 219.00 | 226.50 | 226.50 | 4.38% | 882,741 |
| Sep 3, 2026 | 215.50 | 221.50 | 215.00 | 217.00 | 217.00 | 0.46% | 280,635 |
| Sep 2, 2026 | 220.50 | 220.50 | 215.00 | 216.00 | 216.00 | -2.48% | 253,709 |
| Sep 1, 2026 | 211.50 | 222.50 | 211.50 | 221.50 | 221.50 | 4.24% | 838,187 |
| Aug 31, 2026 | 215.00 | 215.00 | 209.50 | 212.50 | 212.50 | -1.16% | 1,133,586 |
| Aug 28, 2026 | 218.50 | 222.50 | 214.00 | 215.00 | 215.00 | 0.94% | 745,674 |
| Aug 27, 2026 | 210.00 | 217.00 | 210.00 | 213.00 | 213.00 | 1.91% | 375,744 |
| Aug 26, 2026 | 206.50 | 210.00 | 206.50 | 209.00 | 209.00 | 1.21% | 212,002 |
| Aug 25, 2026 | 206.00 | 207.50 | 202.00 | 206.50 | 206.50 | 0.24% | 408,298 |
| Aug 24, 2026 | 212.50 | 212.50 | 206.00 | 206.00 | 206.00 | -2.83% | 377,764 |
| Aug 21, 2026 | 210.00 | 212.00 | 209.50 | 212.00 | 212.00 | 0.95% | 131,254 |
| Aug 20, 2026 | 214.00 | 215.50 | 209.00 | 210.00 | 210.00 | -0.94% | 389,748 |
| Aug 19, 2026 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 563,383 |
| Aug 18, 2026 | 216.00 | 219.50 | 213.00 | 214.00 | 214.00 | -2.06% | 203,922 |
| Aug 17, 2026 | 218.50 | 221.50 | 218.00 | 218.50 | 218.50 | - | 77,035 |
| Aug 14, 2026 | 224.50 | 225.00 | 218.50 | 218.50 | 218.50 | -2.46% | 196,815 |
| Aug 13, 2026 | 223.00 | 228.00 | 222.00 | 224.00 | 224.00 | 0.22% | 313,785 |
| Aug 12, 2026 | 218.50 | 227.00 | 218.50 | 223.50 | 223.50 | 2.52% | 287,903 |
| Aug 11, 2026 | 222.00 | 222.50 | 217.50 | 218.00 | 218.00 | -1.36% | 175,433 |
| Aug 10, 2026 | 221.50 | 227.00 | 221.00 | 221.00 | 221.00 | 2.08% | 506,138 |
| Aug 7, 2026 | 212.50 | 218.00 | 212.50 | 216.50 | 216.50 | 1.88% | 231,156 |
| 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% | 215,110 |
| 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% | 445,559 |
| Jul 23, 2026 | 228.00 | 232.50 | 225.00 | 229.50 | 229.50 | 0.88% | 470,241 |
| Jul 22, 2026 | 223.50 | 234.00 | 222.00 | 227.50 | 227.50 | 3.17% | 950,091 |
| 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 |