ALi Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.600	23.900	23.400	23.400	23.400	311,882
2026-10-19	23.500	24.000	23.300	23.550	23.550	455,192
2026-10-16	24.550	25.000	24.200	24.200	24.200	713,451
2026-10-15	24.700	25.200	24.250	24.350	24.350	1,322,387
2026-10-14	26.100	26.300	25.300	25.500	25.500	3,358,328
2026-10-13	24.200	26.150	24.100	25.550	25.550	4,040,456
2026-10-12	23.500	24.350	23.400	23.900	23.900	459,321
2026-10-08	24.050	24.050	23.550	23.850	23.850	456,349
2026-10-07	24.250	24.450	23.900	24.000	24.000	548,594
2026-10-06	24.350	24.500	23.900	24.250	24.250	458,045
2026-10-05	25.150	25.150	24.050	24.150	24.150	608,804
2026-10-02	24.650	24.850	24.200	24.800	24.800	602,928
2026-10-01	24.350	25.300	24.350	24.650	24.650	1,057,216
2026-09-30	23.950	24.500	23.900	24.350	24.350	1,271,314
2026-09-29	23.200	23.750	23.200	23.600	23.600	337,782
2026-09-24	23.650	23.650	23.150	23.200	23.200	385,111
2026-09-23	23.900	24.250	23.600	23.600	23.600	609,507
2026-09-22	24.100	24.450	23.650	23.700	23.700	764,091
2026-09-21	23.200	24.000	22.750	23.750	23.750	1,260,918
2026-09-18	22.900	23.400	22.750	23.000	23.000	1,094,831
2026-09-17	22.500	22.850	22.450	22.450	22.450	296,375
2026-09-16	22.350	22.550	22.200	22.300	22.300	279,818
2026-09-15	22.500	22.650	21.950	21.950	21.950	512,619
2026-09-14	22.600	22.650	22.250	22.350	22.350	199,436
2026-09-11	22.700	22.800	22.350	22.500	22.500	452,434
2026-09-10	22.950	23.000	22.600	22.950	22.950	305,787
2026-09-09	22.550	23.100	22.500	22.950	22.950	468,644
2026-09-08	23.350	23.350	22.500	22.500	22.500	430,300
2026-09-07	23.300	23.400	22.900	22.900	22.900	485,710
2026-09-04	23.200	23.350	22.800	23.300	23.300	517,408
2026-09-03	23.850	24.000	22.950	22.950	22.950	797,246
2026-09-02	23.300	24.100	23.250	23.800	23.800	1,112,292
2026-09-01	23.200	24.050	23.150	23.200	23.200	1,152,203
2026-08-31	22.850	22.900	22.550	22.600	22.600	347,000
2026-08-28	23.000	23.100	22.750	22.900	22.900	407,606
2026-08-27	23.000	23.150	22.700	22.750	22.750	479,693
2026-08-26	22.450	23.100	22.400	23.000	23.000	762,676
2026-08-25	22.400	22.400	21.950	22.250	22.250	375,600
2026-08-24	22.350	22.750	22.300	22.300	22.300	486,358
2026-08-21	22.550	22.650	22.200	22.400	22.400	244,220
2026-08-20	22.800	22.800	22.350	22.400	22.400	399,201
2026-08-19	22.000	22.500	21.800	22.300	22.300	420,909
2026-08-18	23.200	23.200	22.200	22.300	22.300	782,705
2026-08-17	23.500	23.950	23.000	23.000	23.000	785,893
2026-08-14	23.600	23.600	23.000	23.300	23.300	625,490
2026-08-13	23.800	23.950	23.000	23.250	23.250	718,048
2026-08-12	23.450	24.300	23.450	23.450	23.450	678,544
2026-08-11	24.050	24.050	23.000	23.450	23.450	1,639,569
2026-08-10	23.050	24.700	22.700	24.550	24.550	1,439,207
2026-08-07	22.700	22.850	22.500	22.500	22.500	368,000
2026-08-06	22.900	22.900	22.250	22.700	22.700	572,346
2026-08-05	22.800	23.000	22.650	22.900	22.900	692,995
2026-08-04	22.050	22.450	21.600	22.250	22.250	679,600
2026-08-03	21.550	22.100	21.300	21.750	21.750	702,407
2026-07-31	21.200	21.650	21.050	21.550	21.550	924,906
2026-07-30	20.300	21.000	19.900	20.150	20.150	1,330,000
2026-07-29	22.150	22.300	20.000	20.550	20.550	2,382,700
2026-07-28	22.050	22.550	21.800	22.000	22.000	1,671,200
2026-07-27	23.450	23.550	22.750	23.100	23.100	975,792
2026-07-24	24.000	24.150	23.200	23.700	23.700	932,720

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.