Allied Supreme Corp. (TPE:4770)
Taiwan
· Delayed Price · Currency is TWD 225.50
-1.50 (-0.66%)
Apr 29, 2026, 1:30 PM CST
Allied Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.15% | 230,518 |
| Mar 31, 2026 | 223.00 | 223.50 | 215.00 | 216.50 | 210.49 | -2.70% | 448,677 |
| 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 |
| Mar 23, 2026 | 215.00 | 221.00 | 214.50 | 216.50 | 210.49 | -4.42% | 1,116,919 |
| Mar 20, 2026 | 231.00 | 234.00 | 226.00 | 226.50 | 220.21 | -2.37% | 645,377 |
| Mar 19, 2026 | 241.50 | 241.50 | 232.00 | 232.00 | 225.56 | -3.93% | 611,105 |
| Mar 18, 2026 | 245.00 | 245.00 | 239.00 | 241.50 | 234.79 | -0.82% | 500,840 |
| Mar 17, 2026 | 260.00 | 260.00 | 243.50 | 243.50 | 236.74 | -6.17% | 1,107,954 |
| Mar 16, 2026 | 261.50 | 262.00 | 254.00 | 259.50 | 252.29 | 0.39% | 1,020,081 |
| Mar 13, 2026 | 264.50 | 266.00 | 257.00 | 258.50 | 251.32 | -2.82% | 1,243,351 |
| Mar 12, 2026 | 258.00 | 270.00 | 258.00 | 266.00 | 258.61 | 2.90% | 2,592,253 |
| Mar 11, 2026 | 252.00 | 263.00 | 242.50 | 258.50 | 251.32 | 7.26% | 3,469,800 |
| Mar 10, 2026 | 223.50 | 241.00 | 213.00 | 241.00 | 234.31 | 9.79% | 1,612,386 |
| Mar 9, 2026 | 220.00 | 222.50 | 217.00 | 219.50 | 213.40 | -4.57% | 365,733 |
| Mar 6, 2026 | 230.50 | 233.00 | 228.50 | 230.00 | 223.61 | -1.08% | 203,672 |
| Mar 5, 2026 | 229.00 | 234.00 | 225.50 | 232.50 | 226.04 | 6.16% | 466,053 |
| Mar 4, 2026 | 230.00 | 231.50 | 218.50 | 219.00 | 212.92 | -7.01% | 827,407 |
| Mar 3, 2026 | 246.50 | 251.00 | 230.50 | 235.50 | 228.96 | -4.46% | 1,115,404 |
| Mar 2, 2026 | 238.00 | 248.50 | 237.50 | 246.50 | 239.65 | -0.20% | 410,468 |
| Feb 26, 2026 | 247.00 | 257.00 | 247.00 | 247.00 | 240.14 | - | 962,802 |
| Feb 25, 2026 | 247.00 | 250.00 | 245.00 | 247.00 | 240.14 | 0.41% | 342,661 |
| Feb 24, 2026 | 244.50 | 249.00 | 244.00 | 246.00 | 239.17 | 0.61% | 353,753 |
| Feb 23, 2026 | 238.00 | 246.00 | 237.50 | 244.50 | 237.71 | 2.73% | 564,019 |
| Feb 11, 2026 | 245.00 | 245.00 | 234.00 | 238.00 | 231.39 | -2.46% | 555,901 |
| Feb 10, 2026 | 243.00 | 249.00 | 239.00 | 244.00 | 237.22 | - | 475,015 |
| Feb 9, 2026 | 244.50 | 246.00 | 240.00 | 244.00 | 237.22 | 1.88% | 256,074 |
| Feb 6, 2026 | 240.00 | 242.50 | 229.00 | 239.50 | 232.85 | 0.42% | 384,651 |
| Feb 5, 2026 | 245.00 | 248.00 | 237.00 | 238.50 | 231.88 | -1.85% | 474,023 |
| Feb 4, 2026 | 240.00 | 245.00 | 237.00 | 243.00 | 236.25 | 2.10% | 318,634 |
| Feb 3, 2026 | 247.00 | 251.50 | 236.50 | 238.00 | 231.39 | -3.45% | 798,096 |
| Feb 2, 2026 | 244.00 | 252.50 | 240.00 | 246.50 | 239.65 | 1.02% | 807,655 |
| Jan 30, 2026 | 242.00 | 247.00 | 240.00 | 244.00 | 237.22 | 1.24% | 721,460 |
| Jan 29, 2026 | 243.00 | 247.00 | 240.50 | 241.00 | 234.31 | -1.43% | 357,113 |
| Jan 28, 2026 | 244.50 | 252.00 | 244.50 | 244.50 | 237.71 | 1.88% | 810,800 |
| Jan 27, 2026 | 248.00 | 248.00 | 240.00 | 240.00 | 233.33 | -3.03% | 502,012 |
| Jan 26, 2026 | 245.00 | 257.00 | 239.50 | 247.50 | 240.63 | 2.27% | 686,753 |
| Jan 23, 2026 | 243.00 | 245.00 | 239.00 | 242.00 | 235.28 | - | 391,397 |
| Jan 22, 2026 | 249.50 | 249.50 | 238.00 | 242.00 | 235.28 | -0.41% | 733,174 |
| Jan 21, 2026 | 250.00 | 257.00 | 242.00 | 243.00 | 236.25 | -2.61% | 1,758,275 |
| Jan 20, 2026 | 228.50 | 249.50 | 226.00 | 249.50 | 242.57 | 9.91% | 2,139,271 |
| Jan 19, 2026 | 219.00 | 228.50 | 219.00 | 227.00 | 220.69 | 3.65% | 516,188 |
| Jan 16, 2026 | 225.00 | 228.50 | 217.50 | 219.00 | 212.92 | -1.57% | 868,239 |
| Jan 15, 2026 | 233.50 | 233.50 | 221.00 | 222.50 | 216.32 | -5.12% | 1,368,015 |
| Jan 14, 2026 | 251.00 | 252.00 | 232.50 | 234.50 | 227.99 | -9.11% | 3,319,930 |
| Jan 13, 2026 | 259.00 | 265.00 | 249.00 | 258.00 | 250.83 | 1.78% | 1,165,545 |
| Jan 12, 2026 | 251.00 | 262.00 | 250.00 | 253.50 | 246.46 | 3.68% | 1,463,651 |
| Jan 9, 2026 | 238.00 | 244.50 | 235.00 | 244.50 | 237.71 | 3.16% | 661,517 |
| Jan 8, 2026 | 240.50 | 248.00 | 236.00 | 237.00 | 230.42 | -2.47% | 533,390 |
| Jan 7, 2026 | 244.00 | 249.00 | 237.50 | 243.00 | 236.25 | - | 768,050 |
| Jan 6, 2026 | 240.50 | 255.00 | 240.00 | 243.00 | 236.25 | 1.25% | 1,185,221 |
| Jan 5, 2026 | 239.00 | 247.00 | 236.50 | 240.00 | 233.33 | 2.78% | 790,495 |
| Jan 2, 2026 | 233.00 | 242.00 | 231.50 | 233.50 | 227.01 | 1.08% | 423,202 |
| Dec 31, 2025 | 232.50 | 234.00 | 231.00 | 231.00 | 224.58 | -0.43% | 170,495 |
| Dec 30, 2025 | 231.00 | 235.00 | 226.00 | 232.00 | 225.56 | 0.43% | 283,030 |
| Dec 29, 2025 | 234.50 | 235.00 | 228.00 | 231.00 | 224.58 | -1.07% | 327,660 |
| Dec 26, 2025 | 234.50 | 236.50 | 231.50 | 233.50 | 227.01 | -0.43% | 173,659 |
| Dec 24, 2025 | 233.00 | 237.00 | 231.00 | 234.50 | 227.99 | 1.08% | 269,234 |
| Dec 23, 2025 | 247.00 | 248.00 | 232.00 | 232.00 | 225.56 | -3.73% | 623,831 |
| Dec 22, 2025 | 241.50 | 247.00 | 239.50 | 241.00 | 234.31 | 0.42% | 508,728 |
| Dec 19, 2025 | 235.50 | 242.50 | 235.00 | 240.00 | 233.33 | 2.56% | 217,051 |
| Dec 18, 2025 | 235.00 | 237.50 | 232.50 | 234.00 | 227.50 | -1.27% | 170,087 |
| Dec 17, 2025 | 237.00 | 239.50 | 233.50 | 237.00 | 230.42 | - | 374,338 |
| Dec 16, 2025 | 233.00 | 244.00 | 233.00 | 237.00 | 230.42 | - | 493,081 |
| Dec 15, 2025 | 227.50 | 238.00 | 227.50 | 237.00 | 230.42 | 1.72% | 193,114 |
| Dec 12, 2025 | 238.00 | 240.00 | 232.00 | 233.00 | 226.53 | -2.10% | 333,772 |
| Dec 11, 2025 | 229.50 | 243.00 | 229.50 | 238.00 | 231.39 | 3.93% | 896,422 |
| Dec 10, 2025 | 229.00 | 231.00 | 225.50 | 229.00 | 222.64 | -2.14% | 394,030 |
| Dec 9, 2025 | 237.00 | 239.00 | 228.50 | 234.00 | 227.50 | -1.27% | 435,216 |
| Dec 8, 2025 | 225.00 | 240.50 | 225.00 | 237.00 | 230.42 | 5.57% | 577,438 |
| Dec 5, 2025 | 224.50 | 224.50 | 220.50 | 224.50 | 218.26 | 0.90% | 138,357 |
| Dec 4, 2025 | 221.00 | 225.00 | 220.00 | 222.50 | 216.32 | 0.91% | 211,139 |
| Dec 3, 2025 | 221.50 | 222.50 | 217.00 | 220.50 | 214.38 | 0.23% | 363,536 |
| Dec 2, 2025 | 214.50 | 220.00 | 212.00 | 220.00 | 213.89 | 3.77% | 289,321 |
| Dec 1, 2025 | 214.00 | 214.00 | 209.50 | 212.00 | 206.11 | -0.93% | 154,690 |
| Nov 28, 2025 | 216.50 | 216.50 | 212.00 | 214.00 | 208.06 | - | 190,147 |
| Nov 27, 2025 | 213.00 | 215.00 | 210.50 | 214.00 | 208.06 | 0.94% | 156,461 |
| Nov 26, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 206.11 | 2.42% | 169,743 |
| Nov 25, 2025 | 208.00 | 209.50 | 205.00 | 207.00 | 201.25 | 0.49% | 141,785 |
| Nov 24, 2025 | 207.00 | 208.00 | 203.50 | 206.00 | 200.28 | -0.48% | 216,208 |