TWSE · 4770 · stock

Allied Supreme Corp. (4770) stock price history

Every TWSE trading session of Allied Supreme Corp. from Sep 28, 2020 to Sep 24, 2026: 1,456 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4770 data, free keyYear by year table

4770 adjusted close, 2020 to 2026

4770Allied Supreme Corp.
NT$281.50-5.1% over one year
202120222023202420252026
NT$429.63
All time high, 2024
NT$307.24
52 week high, NT$197.86 low
1,456
Daily sessions since 2020

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

4770 key facts

  • Allied Supreme Corp. (4770) closed at NT$281.50 on Sep 24, 2026 on TWSE.
  • 4770's all time high close is NT$429.63, set on Apr 15, 2024; its all time low close is NT$88.21 on Sep 30, 2020.
  • 4770's 52 week range is NT$197.86 to NT$307.24.
  • 4770 returned -5.1% over the year to Sep 24, 2026 and +43.3% over five years.
  • Since Sep 28, 2020 4770 returned +184%, +19.1% a year compounded.
  • 4770's deepest drawdown was -54.6% from Apr 15, 2024 to Apr 9, 2025.
  • DataCedar holds 1,456 daily sessions of 4770 history from Sep 28, 2020 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4770 price chart, 2020 to 2026

4770 adjusted close, Sep 28, 2020 to Sep 24, 2026NT$96.95NT$206.75NT$316.55NT$426.352020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4770 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+36.7%
3 months+32.5%
6 months+32.2%
Year to date+24.8%
1 year-5.1%
3 years+6.6%
5 years+43.3%
10 yearsn/a
Since Sep 28, 2020+184.3%
Compound annual growth, 6.0 years+19.1%

4770 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$429.63 on Apr 15, 2024
All time low close
NT$88.21 on Sep 30, 2020
52 week high
NT$307.24 on Sep 24, 2025
52 week low
NT$197.86 on Nov 24, 2025
Deepest drawdown
-54.6% from Apr 15, 2024 to Apr 9, 2025, not yet recovered
Best single session
+13.5% on Apr 20, 2021
Worst single session
-10.6% on Dec 22, 2021
Volatility, 1 year annualised
46.0%
Sessions closing higher, 1 year
42%
Growth of 1 since 2020
2.8×
Best calendar year
2021, +118%
Worst calendar year
2025, -22%

4770 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 28, 2020; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$226.54NT$290.00NT$202.00NT$281.50+25.3%119M178
2025NT$284.86NT$368.26NT$194.94NT$224.60-21.9%207.3M242
2024NT$297.35NT$436.66NT$279.24NT$287.67-3.1%109.2M242
2023NT$277.36NT$343.86NT$240.34NT$296.89+5.5%174.4M239
2022NT$246.59NT$347.03NT$195.23NT$281.30+14.1%170.3M246
2021NT$113.18NT$252.96NT$108.18NT$246.59+117.9%34.8M243
2020NT$100.69NT$118.59NT$86.55NT$113.18n/a3.2M66

4770 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$281.50+32.5%
August 2026NT$212.50-0.9%
July 2026NT$214.500.0%
June 2026NT$214.50-15.9%
May 2026NT$255.00+15.1%
April 2026NT$221.50+5.2%
March 2026NT$210.50-12.3%
February 2026NT$240.15+1.2%
January 2026NT$237.24+5.6%
December 2025NT$224.60+7.9%
November 2025NT$208.07-13.7%
October 2025NT$241.13-16.8%

About the 4770 data

Daily bars. 1,456 sessions from Sep 28, 2020 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4770/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4755 San Fu Chemical Co., Ltd.
  • 4763 Jinan Acetate Chemical Co., Ltd.
  • 4764 Double Bond Chemical Ind. Co., Ltd.
  • 4766 Nan Pao Resins Chemical Co., Ltd.
  • 4771 Vizionfocus Inc.
  • 4807 Regal Holding Co., Ltd.
  • 4904 Far EasTone Telecommunications Co., Ltd.
  • 4906 Gemtek Technology Co., Ltd.

Common questions

4770 share price history

Start with any symbol.

Start free