Allied Supreme Corp. (4770.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 395.00 | 399.00 | 384.50 | 394.50 | 394.50 | 415,090 |
| 09 May 2024 | 402.50 | 407.50 | 388.00 | 392.00 | 392.00 | 737,220 |
| 08 May 2024 | 408.50 | 410.50 | 402.00 | 402.00 | 402.00 | 196,003 |
| 07 May 2024 | 415.00 | 415.00 | 408.50 | 408.50 | 408.50 | 165,060 |
| 06 May 2024 | 418.00 | 418.00 | 412.50 | 414.00 | 414.00 | 164,030 |
| 03 May 2024 | 423.00 | 423.50 | 412.50 | 413.00 | 413.00 | 182,500 |
| 02 May 2024 | 420.50 | 421.00 | 410.00 | 411.50 | 411.50 | 373,050 |
| 30 Apr 2024 | 424.00 | 433.00 | 420.00 | 426.00 | 426.00 | 386,068 |
| 29 Apr 2024 | 411.50 | 422.00 | 411.50 | 418.00 | 418.00 | 271,100 |
| 26 Apr 2024 | 415.00 | 419.50 | 404.50 | 407.50 | 407.50 | 693,510 |
| 25 Apr 2024 | 414.00 | 417.50 | 410.50 | 410.50 | 410.50 | 203,039 |
| 24 Apr 2024 | 419.00 | 426.50 | 413.00 | 418.00 | 418.00 | 559,150 |
| 23 Apr 2024 | 412.50 | 413.00 | 405.00 | 409.00 | 409.00 | 222,100 |
| 22 Apr 2024 | 418.00 | 423.00 | 402.00 | 402.00 | 402.00 | 720,117 |
| 19 Apr 2024 | 420.00 | 421.00 | 400.00 | 419.00 | 419.00 | 1,257,054 |
| 18 Apr 2024 | 451.00 | 451.50 | 434.00 | 436.00 | 436.00 | 1,122,164 |
| 17 Apr 2024 | 447.50 | 462.00 | 443.00 | 455.00 | 455.00 | 1,190,093 |
| 16 Apr 2024 | 456.50 | 456.50 | 423.50 | 443.50 | 443.50 | 1,403,243 |
| 15 Apr 2024 | 440.00 | 466.00 | 438.00 | 458.50 | 458.50 | 1,688,133 |
| 12 Apr 2024 | 432.00 | 448.00 | 428.00 | 442.00 | 442.00 | 864,058 |
| 11 Apr 2024 | 432.00 | 446.00 | 426.00 | 428.00 | 428.00 | 718,193 |
| 10 Apr 2024 | 425.00 | 437.50 | 424.00 | 431.00 | 431.00 | 473,502 |
| 09 Apr 2024 | 425.00 | 449.50 | 421.50 | 421.50 | 421.50 | 1,484,234 |
| 08 Apr 2024 | 424.50 | 424.50 | 413.00 | 420.00 | 420.00 | 213,500 |
| 03 Apr 2024 | 422.00 | 423.50 | 417.50 | 421.00 | 421.00 | 277,203 |
| 02 Apr 2024 | 426.00 | 433.50 | 421.00 | 423.00 | 423.00 | 516,259 |
| 01 Apr 2024 | 421.00 | 431.00 | 416.00 | 425.00 | 425.00 | 725,007 |
| 29 Mar 2024 | 432.50 | 436.50 | 418.50 | 422.00 | 422.00 | 606,000 |
| 28 Mar 2024 | 440.00 | 449.00 | 432.50 | 432.50 | 432.50 | 996,068 |
| 28 Mar 2024 | 12 Dividend | |||||
| 27 Mar 2024 | 425.00 | 458.00 | 420.50 | 451.00 | 439.00 | 2,285,313 |
| 26 Mar 2024 | 428.50 | 429.00 | 413.00 | 420.00 | 408.82 | 707,163 |
| 25 Mar 2024 | 416.00 | 438.00 | 415.50 | 421.50 | 410.28 | 1,460,746 |
| 22 Mar 2024 | 429.00 | 429.50 | 405.00 | 415.00 | 403.96 | 877,404 |
| 21 Mar 2024 | 407.50 | 432.00 | 406.00 | 425.00 | 413.69 | 1,943,376 |
| 20 Mar 2024 | 404.50 | 405.50 | 398.00 | 400.00 | 389.36 | 341,800 |
| 19 Mar 2024 | 403.50 | 409.50 | 398.00 | 402.00 | 391.30 | 418,033 |
| 18 Mar 2024 | 393.00 | 407.00 | 390.00 | 405.00 | 394.22 | 864,841 |
| 15 Mar 2024 | 379.00 | 398.00 | 379.00 | 385.00 | 374.76 | 625,561 |
| 14 Mar 2024 | 384.00 | 389.00 | 375.50 | 382.50 | 372.32 | 556,006 |
| 13 Mar 2024 | 391.50 | 393.00 | 378.00 | 386.50 | 376.22 | 922,266 |
| 12 Mar 2024 | 385.00 | 392.50 | 378.50 | 387.00 | 376.70 | 800,117 |
| 11 Mar 2024 | 373.00 | 387.50 | 368.00 | 381.00 | 370.86 | 1,327,016 |
| 08 Mar 2024 | 405.50 | 405.50 | 375.00 | 381.50 | 371.35 | 2,197,209 |
| 07 Mar 2024 | 412.50 | 426.00 | 400.50 | 401.00 | 390.33 | 2,008,253 |
| 06 Mar 2024 | 408.00 | 410.00 | 400.00 | 407.00 | 396.17 | 977,107 |
| 05 Mar 2024 | 421.00 | 423.00 | 407.00 | 412.50 | 401.52 | 1,624,082 |
| 04 Mar 2024 | 395.00 | 429.50 | 395.00 | 418.50 | 407.36 | 2,854,329 |
| 01 Mar 2024 | 404.00 | 406.50 | 390.00 | 391.00 | 380.60 | 1,291,312 |
| 29 Feb 2024 | 409.00 | 410.50 | 392.00 | 406.00 | 395.20 | 1,551,323 |
| 27 Feb 2024 | 407.50 | 414.50 | 399.50 | 408.50 | 397.63 | 2,427,918 |
| 26 Feb 2024 | 387.50 | 415.50 | 387.00 | 411.00 | 400.06 | 5,385,680 |
| 23 Feb 2024 | 351.50 | 385.00 | 346.00 | 378.00 | 367.94 | 3,713,466 |
| 22 Feb 2024 | 339.00 | 351.50 | 337.00 | 350.00 | 340.69 | 1,204,539 |
| 21 Feb 2024 | 334.50 | 339.00 | 331.50 | 335.50 | 326.57 | 403,049 |
| 20 Feb 2024 | 349.00 | 353.00 | 334.50 | 334.50 | 325.60 | 1,242,004 |
| 19 Feb 2024 | 343.50 | 347.00 | 333.00 | 341.00 | 331.93 | 900,010 |
| 16 Feb 2024 | 326.00 | 347.00 | 325.50 | 342.50 | 333.39 | 1,145,252 |
| 15 Feb 2024 | 321.50 | 324.00 | 318.00 | 320.50 | 311.97 | 447,010 |
| 05 Feb 2024 | 315.00 | 319.00 | 312.50 | 317.00 | 308.57 | 312,010 |
| 02 Feb 2024 | 329.50 | 331.00 | 310.00 | 312.00 | 303.70 | 1,236,256 |
| 01 Feb 2024 | 328.00 | 328.00 | 326.00 | 328.00 | 319.27 | 165,035 |
| 31 Jan 2024 | 330.00 | 331.00 | 327.00 | 327.00 | 318.30 | 124,004 |
| 30 Jan 2024 | 332.00 | 332.00 | 328.50 | 330.00 | 321.22 | 131,208 |
| 29 Jan 2024 | 334.50 | 334.50 | 329.00 | 331.00 | 322.19 | 158,100 |
| 26 Jan 2024 | 336.00 | 338.00 | 332.50 | 334.50 | 325.60 | 201,006 |
| 25 Jan 2024 | 335.00 | 339.00 | 332.50 | 335.50 | 326.57 | 348,258 |
| 24 Jan 2024 | 333.00 | 335.00 | 330.50 | 331.00 | 322.19 | 125,089 |
| 23 Jan 2024 | 337.00 | 337.00 | 328.50 | 330.00 | 321.22 | 284,190 |
| 22 Jan 2024 | 327.50 | 338.50 | 327.50 | 335.00 | 326.09 | 675,196 |
| 19 Jan 2024 | 324.50 | 325.50 | 322.00 | 322.50 | 313.92 | 224,005 |
| 18 Jan 2024 | 320.00 | 322.00 | 318.50 | 320.00 | 311.49 | 126,000 |
| 17 Jan 2024 | 320.00 | 325.50 | 318.00 | 320.00 | 311.49 | 330,207 |
| 16 Jan 2024 | 324.00 | 324.50 | 317.00 | 320.00 | 311.49 | 202,700 |
| 15 Jan 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 309.54 | - |
| 12 Jan 2024 | 316.00 | 318.50 | 315.00 | 318.00 | 309.54 | 178,026 |
| 11 Jan 2024 | 310.00 | 313.00 | 308.00 | 313.00 | 304.67 | 154,050 |
| 10 Jan 2024 | 311.50 | 311.50 | 308.00 | 309.50 | 301.26 | 243,070 |
| 09 Jan 2024 | 320.00 | 320.00 | 311.00 | 311.50 | 303.21 | 292,000 |
| 08 Jan 2024 | 321.00 | 321.00 | 318.00 | 319.00 | 310.51 | 83,014 |
| 05 Jan 2024 | 315.00 | 321.00 | 315.00 | 320.50 | 311.97 | 252,050 |
| 04 Jan 2024 | 316.50 | 319.00 | 313.00 | 315.00 | 306.62 | 300,582 |
| 03 Jan 2024 | 317.50 | 319.50 | 315.00 | 316.50 | 308.08 | 224,005 |
| 02 Jan 2024 | 326.00 | 326.00 | 317.00 | 318.50 | 310.03 | 438,002 |
| 29 Dec 2023 | 320.00 | 331.00 | 320.00 | 325.50 | 316.84 | 724,004 |
| 28 Dec 2023 | 315.00 | 325.50 | 315.00 | 321.00 | 312.46 | 735,037 |
| 27 Dec 2023 | 321.00 | 321.00 | 314.00 | 315.00 | 306.62 | 389,343 |
| 26 Dec 2023 | 318.50 | 321.50 | 315.00 | 319.00 | 310.51 | 276,020 |
| 25 Dec 2023 | 323.00 | 323.00 | 318.50 | 318.50 | 310.03 | 153,060 |
| 22 Dec 2023 | 322.00 | 323.00 | 320.00 | 320.50 | 311.97 | 124,020 |
| 21 Dec 2023 | 320.00 | 321.50 | 319.00 | 320.50 | 311.97 | 216,004 |
| 20 Dec 2023 | 326.00 | 326.50 | 322.50 | 323.50 | 314.89 | 98,051 |
| 19 Dec 2023 | 329.00 | 329.00 | 318.00 | 325.00 | 316.35 | 613,005 |
| 18 Dec 2023 | 333.50 | 336.50 | 330.50 | 331.00 | 322.19 | 224,170 |
| 15 Dec 2023 | 342.00 | 342.00 | 334.50 | 335.00 | 326.09 | 199,181 |
| 14 Dec 2023 | 337.50 | 341.50 | 335.50 | 340.00 | 330.95 | 449,042 |
| 13 Dec 2023 | 339.00 | 342.00 | 333.00 | 335.50 | 326.57 | 471,113 |
| 12 Dec 2023 | 331.00 | 338.00 | 330.00 | 335.00 | 326.09 | 353,060 |
| 11 Dec 2023 | 333.00 | 337.50 | 329.00 | 330.00 | 321.22 | 295,076 |
| 08 Dec 2023 | 339.50 | 340.50 | 333.50 | 334.50 | 325.60 | 385,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.