Allied Supreme Corp 4770
TWSE · Taiwan · Process Industries
TWD 277.50+2.50 (+0.91%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 276.00 | +0.36% | TWD 275.00 | TWD 280.50 | TWD 275.00 | 365.73K |
| 2026-10-01 | TWD 275.00 | -2.48% | TWD 278.50 | TWD 281.50 | TWD 273.50 | 839.36K |
| 2026-09-30 | TWD 282.00 | -1.57% | TWD 288.00 | TWD 288.50 | TWD 277.50 | 1.36M |
| 2026-09-29 | TWD 286.50 | +1.78% | TWD 277.00 | TWD 295.00 | TWD 277.00 | 2.10M |
| 2026-09-24 | TWD 281.50 | +2.36% | TWD 285.00 | TWD 290.00 | TWD 272.00 | 4.47M |
| 2026-09-23 | TWD 275.00 | +10.00% | TWD 261.50 | TWD 275.00 | TWD 256.50 | 3.25M |
| 2026-09-22 | TWD 250.00 | -2.91% | TWD 260.50 | TWD 262.00 | TWD 248.00 | 919.23K |
| 2026-09-21 | TWD 257.50 | +2.59% | TWD 254.00 | TWD 263.50 | TWD 246.00 | 1.87M |
| 2026-09-18 | TWD 251.00 | +3.72% | TWD 242.00 | TWD 255.50 | TWD 242.00 | 2.06M |
| 2026-09-17 | TWD 242.00 | +9.75% | TWD 223.50 | TWD 242.50 | TWD 223.50 | 1.15M |
| 2026-09-16 | TWD 220.50 | +0.23% | TWD 220.00 | TWD 225.50 | TWD 220.00 | 168.05K |
| 2026-09-15 | TWD 220.00 | -2.00% | TWD 226.50 | TWD 226.50 | TWD 219.00 | 285.18K |
| 2026-09-14 | TWD 224.50 | -2.81% | TWD 227.00 | TWD 229.00 | TWD 220.50 | 272.06K |
| 2026-09-11 | TWD 231.00 | -3.35% | TWD 232.50 | TWD 234.00 | TWD 227.50 | 620.09K |
| 2026-09-10 | TWD 239.00 | -4.21% | TWD 244.00 | TWD 247.00 | TWD 238.50 | 592.06K |
| 2026-09-09 | TWD 249.50 | +6.62% | TWD 232.00 | TWD 250.00 | TWD 229.00 | 1.33M |
| 2026-09-08 | TWD 234.00 | -2.09% | TWD 239.00 | TWD 240.00 | TWD 233.00 | 503.26K |
| 2026-09-07 | TWD 239.00 | +5.52% | TWD 232.00 | TWD 246.50 | TWD 231.50 | 1.32M |
| 2026-09-04 | TWD 226.50 | +4.38% | TWD 224.50 | TWD 228.00 | TWD 219.00 | 847.00K |
| 2026-09-03 | TWD 217.00 | +0.46% | TWD 215.50 | TWD 221.50 | TWD 215.00 | 274.01K |
| 2026-09-02 | TWD 216.00 | -2.48% | TWD 220.50 | TWD 220.50 | TWD 215.00 | 243.07K |
| 2026-09-01 | TWD 221.50 | +4.24% | TWD 211.50 | TWD 222.50 | TWD 211.50 | 812.16K |
| 2026-08-31 | TWD 212.50 | -1.16% | TWD 215.00 | TWD 215.00 | TWD 209.50 | 1.12M |
| 2026-08-28 | TWD 215.00 | +0.94% | TWD 218.50 | TWD 222.50 | TWD 214.00 | 735.26K |
| 2026-08-27 | TWD 213.00 | +1.91% | TWD 210.00 | TWD 217.00 | TWD 210.00 | 368.01K |
| 2026-08-26 | TWD 209.00 | +1.21% | TWD 206.50 | TWD 210.00 | TWD 206.50 | 208.20K |
| 2026-08-25 | TWD 206.50 | +0.24% | TWD 206.00 | TWD 207.50 | TWD 202.00 | 395.10K |
| 2026-08-24 | TWD 206.00 | -2.83% | TWD 212.50 | TWD 212.50 | TWD 206.00 | 357.12K |
| 2026-08-21 | TWD 212.00 | +0.95% | TWD 210.00 | TWD 212.00 | TWD 209.50 | 125.10K |
| 2026-08-20 | TWD 210.00 | -0.94% | TWD 214.00 | TWD 215.50 | TWD 209.00 | 362.30K |
| 2026-08-19 | TWD 212.00 | -0.93% | TWD 214.00 | TWD 218.00 | TWD 212.00 | 547.29K |
| 2026-08-18 | TWD 214.00 | -2.06% | TWD 216.00 | TWD 219.50 | TWD 213.00 | 198.02K |
| 2026-08-17 | TWD 218.50 | 0.00% | TWD 218.50 | TWD 221.50 | TWD 218.00 | 73.01K |
| 2026-08-14 | TWD 218.50 | -2.46% | TWD 224.50 | TWD 225.00 | TWD 218.50 | 188.01K |
| 2026-08-13 | TWD 224.00 | +0.22% | TWD 223.00 | TWD 228.00 | TWD 222.00 | 303.03K |
| 2026-08-12 | TWD 223.50 | +2.52% | TWD 218.50 | TWD 227.00 | TWD 218.50 | 278.00K |
| 2026-08-11 | TWD 218.00 | -1.36% | TWD 222.00 | TWD 222.50 | TWD 217.50 | 170.00K |
| 2026-08-10 | TWD 221.00 | +2.08% | TWD 221.50 | TWD 227.00 | TWD 221.00 | 485.00K |
| 2026-08-07 | TWD 216.50 | +1.88% | TWD 212.50 | TWD 218.00 | TWD 212.50 | 227.01K |
| 2026-08-06 | TWD 212.50 | -1.16% | TWD 215.00 | TWD 215.00 | TWD 211.00 | 171.35K |
| 2026-08-05 | TWD 215.00 | +1.42% | TWD 215.00 | TWD 217.00 | TWD 214.00 | 147.31K |
| 2026-08-04 | TWD 212.00 | -0.93% | TWD 213.00 | TWD 215.50 | TWD 212.00 | 191.05K |
| 2026-08-03 | TWD 214.00 | -0.23% | TWD 214.00 | TWD 219.00 | TWD 214.00 | 190.24K |
| 2026-07-31 | TWD 214.50 | +1.18% | TWD 219.50 | TWD 222.50 | TWD 214.00 | 211.00K |
| 2026-07-30 | TWD 212.00 | -0.24% | TWD 214.50 | TWD 215.00 | TWD 208.00 | 417.00K |
| 2026-07-29 | TWD 212.50 | -2.07% | TWD 218.50 | TWD 221.00 | TWD 208.00 | 542.02K |
| 2026-07-28 | TWD 217.00 | -2.69% | TWD 217.00 | TWD 220.50 | TWD 213.50 | 286.01K |
| 2026-07-27 | TWD 223.00 | -1.98% | TWD 229.00 | TWD 229.00 | TWD 221.00 | 253.09K |
| 2026-07-24 | TWD 227.50 | -0.87% | TWD 225.00 | TWD 231.50 | TWD 225.00 | 438.22K |
| 2026-07-23 | TWD 229.50 | +0.88% | TWD 228.00 | TWD 232.50 | TWD 225.00 | 456.18K |
| 2026-07-22 | TWD 227.50 | +3.17% | TWD 223.50 | TWD 234.00 | TWD 222.00 | 915.06K |
| 2026-07-21 | TWD 220.50 | +0.23% | TWD 223.50 | TWD 227.00 | TWD 218.00 | 351.07K |
| 2026-07-20 | TWD 220.00 | +2.80% | TWD 214.50 | TWD 221.00 | TWD 210.50 | 333.01K |
| 2026-07-17 | TWD 214.00 | -5.52% | TWD 226.50 | TWD 230.00 | TWD 213.00 | 556.06K |
| 2026-07-16 | TWD 226.50 | +2.49% | TWD 227.00 | TWD 237.00 | TWD 223.50 | 1.22M |
| 2026-07-15 | TWD 221.00 | +4.00% | TWD 214.50 | TWD 226.00 | TWD 213.50 | 478.10K |
| 2026-07-14 | TWD 212.50 | -1.85% | TWD 216.50 | TWD 217.50 | TWD 207.00 | 264.01K |
| 2026-07-13 | TWD 216.50 | -0.46% | TWD 218.50 | TWD 221.00 | TWD 212.50 | 263.00K |
| 2026-07-10 | TWD 217.50 | 0.00% | TWD 217.50 | TWD 217.50 | TWD 217.50 | 0 |
| 2026-07-09 | TWD 217.50 | +1.40% | TWD 215.50 | TWD 219.50 | TWD 213.50 | 150.01K |
| 2026-07-08 | TWD 214.50 | -0.92% | TWD 217.50 | TWD 217.50 | TWD 212.50 | 128.04K |
| 2026-07-07 | TWD 216.50 | -1.59% | TWD 222.50 | TWD 222.50 | TWD 216.50 | 171.00K |
| 2026-07-06 | TWD 220.00 | 0.00% | TWD 222.50 | TWD 225.50 | TWD 219.00 | 238.01K |
| 2026-07-03 | TWD 220.00 | +2.33% | TWD 215.00 | TWD 222.50 | TWD 214.50 | 364.70K |
| 2026-07-02 | TWD 215.00 | +0.23% | TWD 214.00 | TWD 216.00 | TWD 214.00 | 101.00K |
| 2026-07-01 | TWD 214.50 | 0.00% | TWD 214.50 | TWD 216.00 | TWD 213.00 | 232.05K |
| 2026-06-30 | TWD 214.50 | +1.42% | TWD 211.50 | TWD 214.50 | TWD 210.50 | 148.40K |
| 2026-06-29 | TWD 211.50 | +0.71% | TWD 210.00 | TWD 212.50 | TWD 209.00 | 144.01K |
| 2026-06-26 | TWD 210.00 | -0.94% | TWD 211.50 | TWD 211.50 | TWD 206.50 | 338.01K |
| 2026-06-25 | TWD 212.00 | -0.24% | TWD 215.00 | TWD 215.00 | TWD 212.00 | 174.13K |
| 2026-06-24 | TWD 212.50 | -0.70% | TWD 213.00 | TWD 215.50 | TWD 212.00 | 204.01K |
| 2026-06-23 | TWD 214.00 | -0.93% | TWD 216.50 | TWD 217.50 | TWD 212.50 | 341.11K |
| 2026-06-22 | TWD 216.00 | +0.23% | TWD 216.00 | TWD 219.00 | TWD 216.00 | 358.31K |
| 2026-06-18 | TWD 215.50 | +0.94% | TWD 216.00 | TWD 216.00 | TWD 213.50 | 437.21K |
| 2026-06-17 | TWD 213.50 | -0.23% | TWD 212.00 | TWD 214.50 | TWD 210.50 | 240.02K |
| 2026-06-16 | TWD 214.00 | 0.00% | TWD 216.50 | TWD 216.50 | TWD 213.00 | 229.03K |
| 2026-06-15 | TWD 214.00 | +0.23% | TWD 217.00 | TWD 217.50 | TWD 213.50 | 270.31K |
| 2026-06-12 | TWD 213.50 | -0.23% | TWD 218.00 | TWD 220.00 | TWD 213.00 | 345.07K |
| 2026-06-11 | TWD 214.00 | -0.93% | TWD 214.50 | TWD 217.50 | TWD 209.50 | 565.20K |
| 2026-06-10 | TWD 216.00 | -1.14% | TWD 218.50 | TWD 222.50 | TWD 215.50 | 628.16K |
| 2026-06-09 | TWD 218.50 | -3.10% | TWD 224.00 | TWD 225.00 | TWD 215.00 | 1.78M |
| 2026-06-08 | TWD 225.50 | -5.05% | TWD 220.00 | TWD 227.00 | TWD 217.50 | 799.02K |
| 2026-06-05 | TWD 237.50 | -2.26% | TWD 242.00 | TWD 242.00 | TWD 229.50 | 596.27K |
| 2026-06-04 | TWD 243.00 | -0.21% | TWD 242.50 | TWD 250.00 | TWD 241.00 | 746.01K |
| 2026-06-03 | TWD 243.50 | -3.18% | TWD 252.50 | TWD 253.50 | TWD 243.00 | 686.30K |
| 2026-06-02 | TWD 251.50 | -1.18% | TWD 255.00 | TWD 259.00 | TWD 249.00 | 635.15K |
| 2026-06-01 | TWD 254.50 | -0.20% | TWD 256.00 | TWD 257.00 | TWD 251.00 | 621.03K |
| 2026-05-29 | TWD 255.00 | +0.39% | TWD 259.50 | TWD 261.50 | TWD 253.00 | 560.14K |
| 2026-05-28 | TWD 254.00 | -3.61% | TWD 263.50 | TWD 266.50 | TWD 251.00 | 1.03M |
| 2026-05-27 | TWD 263.50 | -0.94% | TWD 275.00 | TWD 275.50 | TWD 261.00 | 2.16M |