Allied Supreme Corp(TW:4770)
NT$308.00+12.50 (+4.23%)
TW:4770
Allied Supreme Corp historical prices
NT$308.00
At close:+12.50 (+4.23%)
Allied Supreme Corp (4770) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 297.00 | 312.50 | 292.50 | 308.00 | 308.00 | +4.23% | 1,621,789 | 1.60 |
| Nov 10, 2026 | 284.50 | 300.00 | 283.50 | 295.50 | 295.50 | +13.65% | 2,643,942 | 2.70 |
| Nov 09, 2026 | 262.00 | 286.00 | 261.50 | 286.00 | 286.00 | +10.00% | 644,674 | 0.66 |
| Nov 06, 2026 | 245.50 | 265.00 | 245.50 | 260.00 | 260.00 | -4.59% | 1,015,991 | 1.06 |
| Nov 05, 2026 | 283.00 | 288.00 | 270.50 | 272.50 | 272.50 | -6.68% | 896,825 | 0.94 |
| Nov 04, 2026 | 282.00 | 293.00 | 275.00 | 292.00 | 292.00 | +5.80% | 1,149,137 | 1.22 |
| Nov 03, 2026 | 283.00 | 284.50 | 266.50 | 276.00 | 276.00 | -4.33% | 1,334,011 | 1.45 |
| Nov 02, 2026 | 285.00 | 294.50 | 281.00 | 288.50 | 288.50 | -0.52% | 842,000 | 0.93 |
| Oct 30, 2026 | 290.00 | 300.00 | 289.00 | 290.00 | 290.00 | -3.65% | 1,310,581 | 1.47 |
| Oct 29, 2026 | 300.00 | 302.00 | 288.50 | 301.00 | 301.00 | -1.63% | 1,103,946 | 1.26 |
| Oct 28, 2026 | 300.00 | 308.50 | 294.00 | 306.00 | 306.00 | +5.15% | 1,603,870 | 1.87 |
| Oct 27, 2026 | 297.00 | 299.00 | 283.50 | 291.00 | 291.00 | -0.34% | 1,351,535 | 1.61 |
| Oct 26, 2026 | 292.00 | 316.00 | 290.50 | 292.00 | 292.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 292.00 | 316.00 | 290.50 | 292.00 | 292.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 316.00 | 316.00 | 290.50 | 292.00 | 292.00 | -6.86% | 2,658,633 | 3.26 |
| Oct 21, 2026 | 299.00 | 313.50 | 282.50 | 313.50 | 313.50 | +10.00% | 5,804,316 | 7.93 |
| Oct 20, 2026 | 266.50 | 293.50 | 266.50 | 285.00 | 285.00 | +6.34% | 1,974,290 | 2.79 |
| Oct 19, 2026 | 268.00 | 271.00 | 263.00 | 268.00 | 268.00 | -1.29% | 338,829 | 0.47 |
| Oct 16, 2026 | 278.50 | 278.50 | 268.00 | 271.50 | 271.50 | -0.55% | 507,710 | 0.71 |
| Oct 15, 2026 | 275.50 | 285.00 | 273.00 | 273.00 | 273.00 | -2.50% | 1,067,709 | 1.52 |
| Oct 14, 2026 | 271.00 | 288.00 | 268.50 | 280.00 | 280.00 | +4.28% | 991,658 | 1.42 |
| Oct 13, 2026 | 267.00 | 271.00 | 265.50 | 268.50 | 268.50 | -0.56% | 528,221 | 0.75 |
| Oct 12, 2026 | 278.50 | 284.00 | 270.00 | 270.00 | 270.00 | -4.26% | 841,938 | 1.20 |
| Oct 09, 2026 | 282.00 | 288.50 | 271.00 | 282.00 | 282.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 276.50 | 288.50 | 271.00 | 282.00 | 282.00 | +5.42% | 1,932,651 | 2.84 |
| Oct 07, 2026 | 266.00 | 270.00 | 266.00 | 267.50 | 267.50 | +0.56% | 415,240 | 0.62 |
| Oct 06, 2026 | 273.00 | 273.50 | 265.00 | 266.00 | 266.00 | -3.10% | 708,593 | 1.06 |
| Oct 05, 2026 | 278.50 | 282.00 | 269.00 | 274.50 | 274.50 | -1.26% | 915,889 | 1.40 |
| Oct 02, 2026 | 275.00 | 280.50 | 274.50 | 278.00 | 278.00 | +1.09% | 670,115 | 1.04 |
| Oct 01, 2026 | 278.50 | 281.50 | 273.50 | 275.00 | 275.00 | -2.48% | 871,633 | 1.37 |
| Sep 30, 2026 | 288.00 | 288.50 | 277.50 | 282.00 | 282.00 | -1.57% | 1,405,600 | 2.27 |
| Sep 29, 2026 | 277.00 | 295.00 | 277.00 | 286.50 | 286.50 | +1.78% | 2,148,058 | 3.66 |
| Sep 28, 2026 | 281.50 | 290.00 | 272.00 | 281.50 | 281.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 281.50 | 290.00 | 272.00 | 281.50 | 281.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 285.00 | 290.00 | 272.00 | 281.50 | 281.50 | +2.36% | 4,524,054 | 8.64 |
| Sep 23, 2026 | 261.50 | 275.00 | 256.50 | 275.00 | 275.00 | +10.00% | 3,344,195 | 7.02 |
| Sep 22, 2026 | 260.50 | 262.00 | 248.00 | 250.00 | 250.00 | -2.91% | 949,020 | 2.04 |
| Sep 21, 2026 | 254.00 | 263.50 | 246.00 | 257.50 | 257.50 | +2.59% | 1,909,144 | 4.37 |
| Sep 18, 2026 | 242.00 | 255.50 | 242.00 | 251.00 | 251.00 | +3.72% | 2,107,247 | 5.15 |
| Sep 17, 2026 | 223.50 | 242.50 | 223.50 | 242.00 | 242.00 | +9.75% | 1,194,362 | 3.01 |
| Sep 16, 2026 | 220.00 | 225.50 | 220.00 | 220.50 | 220.50 | +0.23% | 170,390 | 0.43 |
| Sep 15, 2026 | 226.50 | 226.50 | 219.00 | 220.00 | 220.00 | -2.00% | 292,874 | 0.74 |
| Sep 14, 2026 | 227.00 | 229.00 | 220.50 | 224.50 | 224.50 | -2.81% | 281,254 | 0.71 |
| Sep 11, 2026 | 232.50 | 234.00 | 227.50 | 231.00 | 231.00 | -3.35% | 630,760 | 1.62 |
| Sep 10, 2026 | 244.00 | 247.00 | 238.50 | 239.00 | 239.00 | -4.21% | 605,237 | 1.57 |
| Sep 09, 2026 | 232.00 | 250.00 | 229.00 | 249.50 | 249.50 | +6.62% | 1,370,326 | 3.72 |
| Sep 08, 2026 | 239.00 | 240.00 | 233.00 | 234.00 | 234.00 | -2.09% | 515,629 | 1.39 |
| Sep 07, 2026 | 232.00 | 246.50 | 231.50 | 239.00 | 239.00 | +5.52% | 1,370,362 | 3.83 |
| Sep 04, 2026 | 224.50 | 228.00 | 219.00 | 226.50 | 226.50 | +4.38% | 882,741 | 2.37 |
| Sep 03, 2026 | 215.50 | 221.50 | 215.00 | 217.00 | 217.00 | +0.46% | 280,635 | 0.74 |
