ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	28.050	28.100	27.100	27.250	27.250	2,792,786
2024-01-17	28.000	28.550	27.250	27.750	27.750	3,853,410
2024-01-16	28.750	28.750	27.850	28.200	28.200	4,064,244
2024-01-15	27.550	29.150	27.550	28.750	28.750	6,280,828
2024-01-12	28.050	28.250	27.300	27.450	27.450	3,697,350
2024-01-11	28.450	28.450	27.700	27.950	27.950	4,216,768
2024-01-10	28.550	28.700	27.950	28.000	28.000	3,723,299
2024-01-09	29.650	29.650	28.300	28.400	28.400	5,999,064
2024-01-08	29.900	30.250	29.000	29.100	29.100	4,381,116
2024-01-05	30.000	30.050	28.500	29.900	29.900	4,640,857
2024-01-04	30.600	30.900	29.500	29.750	29.750	5,173,988
2024-01-03	30.350	31.050	30.100	30.600	30.600	3,034,900
2024-01-02	31.500	31.500	30.600	30.750	30.750	3,534,186
2023-12-29	31.800	31.850	31.050	31.050	31.050	3,493,143
2023-12-28	32.400	32.600	31.350	31.450	31.450	5,724,137
2023-12-27	32.000	32.850	32.000	32.050	32.050	9,546,356
2023-12-26	31.250	33.100	31.250	31.750	31.750	13,864,690
2023-12-25	32.700	33.100	31.150	31.150	31.150	13,704,501
2023-12-22	30.800	32.000	30.350	31.550	31.550	10,498,546
2023-12-21	30.650	31.350	30.400	30.400	30.400	4,869,237
2023-12-20	31.200	31.550	30.700	31.300	31.300	5,478,984
2023-12-19	31.050	31.250	30.150	30.800	30.800	6,433,373
2023-12-18	32.000	32.150	31.000	31.100	31.100	6,999,076
2023-12-15	33.200	33.500	31.700	31.750	31.750	13,025,057
2023-12-14	32.400	34.600	32.400	32.850	32.850	39,594,296
2023-12-13	32.000	32.400	31.800	32.100	32.100	6,170,559
2023-12-12	32.650	33.450	31.600	31.950	31.950	13,343,509
2023-12-11	33.550	33.700	32.100	32.550	32.550	13,524,362
2023-12-08	32.950	34.250	32.800	33.000	33.000	36,116,521
2023-12-07	34.500	35.450	32.000	32.500	32.500	77,022,792
2023-12-06	30.800	33.550	30.500	33.550	33.550	38,794,908
2023-12-05	30.300	31.200	29.900	30.500	30.500	9,450,451
2023-12-04	31.400	31.400	30.500	30.500	30.500	14,987,607
2023-12-01	32.000	33.900	31.550	31.600	31.600	51,549,047
2023-11-30	32.050	32.150	31.250	31.600	31.600	9,631,577
2023-11-29	31.750	32.250	31.400	31.800	31.800	9,886,185
2023-11-28	31.300	32.800	31.150	31.750	31.750	15,662,471
2023-11-27	33.000	33.300	31.000	31.350	31.350	16,525,587
2023-11-24	32.800	33.400	31.750	32.800	32.800	19,131,663
2023-11-23	33.050	34.200	31.850	32.800	32.800	40,510,765
2023-11-22	32.000	34.700	31.200	32.700	32.700	67,315,991
2023-11-21	33.300	34.300	31.100	31.800	31.800	73,600,107
2023-11-20	29.600	32.350	29.600	32.350	32.350	24,557,482
2023-11-17	30.500	30.650	27.800	29.450	29.450	110,532,199
2023-11-16	27.200	29.000	27.200	29.000	29.000	41,217,336
2023-11-15	24.250	26.400	24.100	26.400	26.400	17,573,302
2023-11-14	24.000	24.650	23.500	24.000	24.000	8,083,166
2023-11-13	24.300	24.750	23.500	24.000	24.000	8,909,439
2023-11-10	24.550	25.500	22.900	23.600	23.600	17,376,919
2023-11-09	25.800	26.250	24.450	24.750	24.750	16,372,128
2023-11-08	27.650	27.650	26.300	26.600	26.600	7,417,093
2023-11-07	25.350	27.750	25.350	27.750	27.750	11,104,352
2023-11-06	24.500	25.250	24.500	25.250	25.250	3,108,509
2023-11-03	25.450	25.600	24.000	24.050	24.050	3,375,449
2023-11-02	25.900	25.900	25.200	25.300	25.300	3,628,691
2023-11-01	24.250	25.000	23.800	25.000	25.000	4,546,549
2023-10-31	26.900	27.000	23.800	23.800	23.800	8,134,541
2023-10-30	27.000	27.400	26.300	26.400	26.400	4,210,331
2023-10-27	28.000	28.250	26.850	26.850	26.850	6,148,761
2023-10-26	26.350	28.000	26.300	27.800	27.800	11,389,635

← NewerPage 12 of 21 · 1,214 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.