ALi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.150 | 22.300 | 21.900 | 21.900 | 21.900 | 812,719 |
| 2024-04-25 | 21.850 | 22.150 | 21.500 | 22.150 | 22.150 | 846,091 |
| 2024-04-24 | 21.500 | 21.850 | 21.500 | 21.750 | 21.750 | 860,264 |
| 2024-04-23 | 21.200 | 21.600 | 21.100 | 21.300 | 21.300 | 1,023,429 |
| 2024-04-22 | 21.850 | 21.950 | 20.800 | 20.800 | 20.800 | 1,608,235 |
| 2024-04-19 | 22.150 | 22.500 | 21.100 | 21.900 | 21.900 | 1,727,857 |
| 2024-04-18 | 22.500 | 22.650 | 22.250 | 22.500 | 22.500 | 1,095,977 |
| 2024-04-17 | 21.800 | 22.850 | 21.600 | 22.850 | 22.850 | 1,486,545 |
| 2024-04-16 | 22.100 | 22.200 | 21.400 | 21.800 | 21.800 | 2,297,635 |
| 2024-04-15 | 22.550 | 23.100 | 22.400 | 22.600 | 22.600 | 1,514,773 |
| 2024-04-12 | 23.450 | 23.900 | 23.300 | 23.450 | 23.450 | 1,383,128 |
| 2024-04-11 | 23.500 | 23.500 | 23.050 | 23.400 | 23.400 | 1,513,315 |
| 2024-04-10 | 23.100 | 23.800 | 23.100 | 23.700 | 23.700 | 1,693,227 |
| 2024-04-09 | 23.600 | 23.900 | 23.050 | 23.350 | 23.350 | 3,044,076 |
| 2024-04-08 | 24.000 | 24.000 | 23.450 | 23.450 | 23.450 | 1,638,331 |
| 2024-04-03 | 23.700 | 23.900 | 23.400 | 23.750 | 23.750 | 1,200,117 |
| 2024-04-02 | 24.200 | 24.200 | 23.750 | 23.750 | 23.750 | 1,736,586 |
| 2024-04-01 | 23.600 | 24.500 | 23.600 | 24.050 | 24.050 | 2,427,107 |
| 2024-03-29 | 23.900 | 24.150 | 23.600 | 23.600 | 23.600 | 2,004,220 |
| 2024-03-28 | 23.950 | 24.050 | 23.500 | 23.600 | 23.600 | 2,603,080 |
| 2024-03-27 | 24.500 | 24.600 | 23.900 | 23.900 | 23.900 | 2,817,224 |
| 2024-03-26 | 24.250 | 24.700 | 24.000 | 24.400 | 24.400 | 4,495,336 |
| 2024-03-25 | 24.350 | 24.800 | 24.200 | 24.250 | 24.250 | 3,943,397 |
| 2024-03-22 | 24.850 | 24.850 | 23.950 | 24.500 | 24.500 | 7,576,494 |
| 2024-03-21 | 24.550 | 25.500 | 23.550 | 25.000 | 25.000 | 27,979,028 |
| 2024-03-20 | 21.400 | 23.350 | 21.350 | 23.350 | 23.350 | 10,228,397 |
| 2024-03-19 | 20.500 | 21.850 | 20.200 | 21.250 | 21.250 | 25,565,571 |
| 2024-03-18 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 4,878,411 |
| 2024-03-15 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1,839,769 |
| 2024-03-13 | 28.300 | 28.350 | 27.100 | 27.200 | 27.200 | 6,188,083 |
| 2024-03-12 | 28.400 | 28.650 | 28.150 | 28.300 | 28.300 | 2,993,384 |
| 2024-03-11 | 28.550 | 29.000 | 28.500 | 28.600 | 28.600 | 2,368,434 |
| 2024-03-08 | 29.550 | 29.650 | 28.100 | 28.550 | 28.550 | 5,884,473 |
| 2024-03-07 | 30.200 | 30.600 | 29.200 | 29.250 | 29.250 | 7,028,876 |
| 2024-03-06 | 30.400 | 30.900 | 30.000 | 30.000 | 30.000 | 4,933,367 |
| 2024-03-05 | 31.400 | 31.600 | 30.350 | 30.400 | 30.400 | 7,522,178 |
| 2024-03-04 | 31.800 | 32.450 | 31.250 | 31.450 | 31.450 | 8,026,337 |
| 2024-03-01 | 31.350 | 32.750 | 31.200 | 31.350 | 31.350 | 10,328,663 |
| 2024-02-29 | 31.200 | 31.950 | 31.200 | 31.200 | 31.200 | 5,702,131 |
| 2024-02-27 | 32.050 | 32.850 | 30.800 | 31.400 | 31.400 | 13,655,457 |
| 2024-02-26 | 31.450 | 32.400 | 31.000 | 32.100 | 32.100 | 10,514,700 |
| 2024-02-23 | 32.850 | 33.600 | 31.400 | 31.450 | 31.450 | 25,260,062 |
| 2024-02-22 | 31.600 | 33.850 | 31.250 | 32.250 | 32.250 | 31,105,644 |
| 2024-02-21 | 32.000 | 32.400 | 30.950 | 31.450 | 31.450 | 22,768,130 |
| 2024-02-20 | 32.200 | 33.950 | 31.600 | 32.000 | 32.000 | 87,631,528 |
| 2024-02-19 | 30.000 | 31.250 | 28.850 | 31.250 | 31.250 | 24,538,858 |
| 2024-02-16 | 26.600 | 28.450 | 26.400 | 28.450 | 28.450 | 7,602,039 |
| 2024-02-15 | 26.500 | 26.700 | 25.850 | 25.900 | 25.900 | 3,441,064 |
| 2024-02-05 | 27.750 | 27.750 | 26.150 | 26.150 | 26.150 | 4,820,813 |
| 2024-02-02 | 27.600 | 28.500 | 27.150 | 27.700 | 27.700 | 11,215,841 |
| 2024-02-01 | 26.600 | 28.700 | 26.200 | 27.400 | 27.400 | 14,915,755 |
| 2024-01-31 | 26.050 | 27.400 | 26.050 | 26.350 | 26.350 | 9,120,297 |
| 2024-01-30 | 25.800 | 26.200 | 25.300 | 25.900 | 25.900 | 8,020,526 |
| 2024-01-29 | 26.400 | 27.100 | 25.250 | 26.450 | 26.450 | 6,514,715 |
| 2024-01-26 | 27.350 | 27.800 | 27.000 | 27.100 | 27.100 | 2,133,282 |
| 2024-01-25 | 28.200 | 28.250 | 27.150 | 27.250 | 27.250 | 3,399,094 |
| 2024-01-24 | 28.050 | 28.350 | 27.700 | 27.850 | 27.850 | 3,471,654 |
| 2024-01-23 | 27.500 | 28.800 | 27.350 | 27.800 | 27.800 | 5,093,676 |
| 2024-01-22 | 27.600 | 27.600 | 27.100 | 27.450 | 27.450 | 2,893,742 |
| 2024-01-19 | 27.950 | 27.950 | 27.100 | 27.200 | 27.200 | 2,754,949 |
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.