ALi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 21.200 | 21.600 | 21.200 | 21.300 | 21.300 | 639,245 |
| 2024-07-22 | 21.900 | 21.900 | 20.500 | 21.200 | 21.200 | 1,396,701 |
| 2024-07-19 | 22.850 | 22.850 | 21.800 | 21.900 | 21.900 | 2,062,823 |
| 2024-07-18 | 23.200 | 23.200 | 22.400 | 22.850 | 22.850 | 1,412,871 |
| 2024-07-17 | 22.750 | 23.350 | 22.700 | 23.350 | 23.350 | 2,005,055 |
| 2024-07-16 | 22.850 | 23.000 | 22.450 | 22.650 | 22.650 | 721,807 |
| 2024-07-15 | 23.000 | 23.000 | 22.400 | 22.400 | 22.400 | 814,143 |
| 2024-07-12 | 23.100 | 23.350 | 22.800 | 22.900 | 22.900 | 1,200,013 |
| 2024-07-11 | 23.050 | 23.400 | 22.950 | 23.150 | 23.150 | 1,869,143 |
| 2024-07-10 | 22.600 | 23.100 | 22.550 | 22.600 | 22.600 | 842,387 |
| 2024-07-09 | 22.900 | 22.900 | 22.150 | 22.600 | 22.600 | 1,230,996 |
| 2024-07-08 | 23.700 | 23.900 | 22.900 | 22.900 | 22.900 | 1,425,363 |
| 2024-07-05 | 23.400 | 23.600 | 22.650 | 23.550 | 23.550 | 2,339,341 |
| 2024-07-04 | 22.900 | 23.700 | 22.700 | 23.200 | 23.200 | 2,521,173 |
| 2024-07-03 | 22.000 | 22.800 | 22.000 | 22.550 | 22.550 | 1,014,400 |
| 2024-07-02 | 22.300 | 22.300 | 21.800 | 22.000 | 22.000 | 1,057,913 |
| 2024-07-01 | 22.250 | 22.550 | 22.250 | 22.300 | 22.300 | 913,143 |
| 2024-06-28 | 22.150 | 22.500 | 22.000 | 22.250 | 22.250 | 823,802 |
| 2024-06-27 | 22.000 | 22.350 | 21.700 | 22.050 | 22.050 | 659,957 |
| 2024-06-26 | 22.600 | 22.700 | 22.000 | 22.000 | 22.000 | 835,101 |
| 2024-06-25 | 22.250 | 22.600 | 21.700 | 22.450 | 22.450 | 1,301,824 |
| 2024-06-24 | 22.800 | 22.800 | 22.200 | 22.300 | 22.300 | 1,478,276 |
| 2024-06-21 | 23.150 | 23.350 | 22.550 | 22.800 | 22.800 | 1,557,333 |
| 2024-06-20 | 23.200 | 23.550 | 22.850 | 23.150 | 23.150 | 2,326,426 |
| 2024-06-19 | 24.750 | 25.350 | 23.300 | 23.400 | 23.400 | 4,541,439 |
| 2024-06-18 | 24.200 | 24.600 | 23.500 | 23.800 | 23.800 | 6,227,396 |
| 2024-06-17 | 22.200 | 24.100 | 22.200 | 24.100 | 24.100 | 6,053,281 |
| 2024-06-14 | 21.900 | 22.050 | 21.500 | 21.950 | 21.950 | 724,686 |
| 2024-06-13 | 21.200 | 21.850 | 21.200 | 21.750 | 21.750 | 921,537 |
| 2024-06-12 | 21.900 | 22.000 | 21.200 | 21.200 | 21.200 | 833,457 |
| 2024-06-11 | 22.100 | 22.100 | 21.550 | 21.700 | 21.700 | 686,304 |
| 2024-06-07 | 21.050 | 21.950 | 21.050 | 21.900 | 21.900 | 876,338 |
| 2024-06-06 | 21.450 | 21.700 | 21.050 | 21.100 | 21.100 | 766,561 |
| 2024-06-05 | 21.700 | 21.750 | 21.000 | 21.450 | 21.450 | 1,192,072 |
| 2024-06-04 | 21.850 | 22.350 | 21.650 | 21.700 | 21.700 | 1,207,786 |
| 2024-06-03 | 22.350 | 22.750 | 22.150 | 22.300 | 22.300 | 850,328 |
| 2024-05-31 | 22.050 | 22.450 | 21.950 | 22.100 | 22.100 | 1,153,685 |
| 2024-05-30 | 22.900 | 22.900 | 22.000 | 22.000 | 22.000 | 1,728,133 |
| 2024-05-29 | 22.900 | 23.450 | 22.300 | 22.950 | 22.950 | 2,732,235 |
| 2024-05-28 | 21.950 | 22.600 | 21.600 | 22.600 | 22.600 | 2,462,833 |
| 2024-05-27 | 21.200 | 21.800 | 21.200 | 21.750 | 21.750 | 2,345,276 |
| 2024-05-24 | 20.900 | 21.150 | 20.750 | 21.100 | 21.100 | 929,359 |
| 2024-05-23 | 21.400 | 21.400 | 20.250 | 20.750 | 20.750 | 856,962 |
| 2024-05-22 | 21.250 | 21.500 | 21.200 | 21.400 | 21.400 | 1,035,817 |
| 2024-05-21 | 20.900 | 21.200 | 20.800 | 21.150 | 21.150 | 1,010,713 |
| 2024-05-20 | 21.250 | 21.250 | 20.600 | 20.850 | 20.850 | 858,845 |
| 2024-05-17 | 20.650 | 21.100 | 20.600 | 20.950 | 20.950 | 951,201 |
| 2024-05-16 | 20.800 | 20.900 | 20.550 | 20.750 | 20.750 | 1,010,788 |
| 2024-05-15 | 20.400 | 20.750 | 20.400 | 20.700 | 20.700 | 976,647 |
| 2024-05-14 | 20.700 | 20.800 | 20.300 | 20.400 | 20.400 | 1,296,109 |
| 2024-05-13 | 20.200 | 20.750 | 20.100 | 20.700 | 20.700 | 1,778,655 |
| 2024-05-10 | 20.550 | 20.550 | 19.500 | 20.150 | 20.150 | 3,119,892 |
| 2024-05-09 | 20.450 | 21.150 | 20.450 | 20.700 | 20.700 | 7,707,765 |
| 2024-05-08 | 23.100 | 23.100 | 22.500 | 22.700 | 22.700 | 540,535 |
| 2024-05-07 | 23.000 | 23.200 | 22.300 | 22.400 | 22.400 | 770,109 |
| 2024-05-06 | 23.000 | 23.000 | 22.500 | 22.800 | 22.800 | 984,294 |
| 2024-05-03 | 23.400 | 23.400 | 23.000 | 23.000 | 23.000 | 943,495 |
| 2024-05-02 | 22.700 | 24.000 | 22.700 | 23.350 | 23.350 | 2,074,351 |
| 2024-04-30 | 22.250 | 23.000 | 22.250 | 23.000 | 23.000 | 1,510,120 |
| 2024-04-29 | 21.950 | 22.300 | 21.900 | 22.000 | 22.000 | 713,825 |
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.