ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	25.200	27.350	25.050	27.350	27.350	52,336,482
2023-10-24	27.000	27.100	24.600	24.900	24.900	59,006,126
2023-10-23	26.450	27.000	25.900	27.000	27.000	34,784,570
2023-10-20	24.450	24.550	23.600	24.550	24.550	44,312,951
2023-10-19	20.700	22.350	20.600	22.350	22.350	29,314,387
2023-10-18	18.850	20.350	18.750	20.350	20.350	16,290,293
2023-10-17	18.350	19.150	18.300	18.500	18.500	1,986,748
2023-10-16	18.200	18.250	18.000	18.100	18.100	294,922
2023-10-13	18.050	18.350	18.050	18.300	18.300	404,778
2023-10-12	17.900	18.200	17.800	18.150	18.150	532,210
2023-10-11	17.950	18.100	17.700	17.750	17.750	451,315
2023-10-06	18.350	18.350	18.050	18.050	18.050	282,357
2023-10-05	18.050	18.350	18.050	18.200	18.200	466,129
2023-10-04	18.100	18.100	17.750	17.850	17.850	300,697
2023-10-03	17.850	18.450	17.850	18.100	18.100	709,947
2023-10-02	17.550	18.000	17.550	17.850	17.850	374,497
2023-09-28	17.600	17.700	17.550	17.550	17.550	323,820
2023-09-27	17.700	17.850	17.400	17.500	17.500	639,567
2023-09-26	18.200	18.200	17.800	17.800	17.800	516,432
2023-09-25	18.100	18.300	18.050	18.300	18.300	188,191
2023-09-22	18.050	18.100	17.750	18.100	18.100	269,574
2023-09-21	18.300	18.350	17.950	18.050	18.050	723,918
2023-09-20	18.600	18.750	18.350	18.450	18.450	331,114
2023-09-19	18.950	19.100	18.550	18.550	18.550	738,161
2023-09-18	18.650	19.100	18.650	18.750	18.750	577,787
2023-09-15	18.750	18.900	18.400	18.900	18.900	818,230
2023-09-14	18.450	18.650	18.400	18.650	18.650	513,570
2023-09-13	18.250	18.400	18.150	18.300	18.300	179,214
2023-09-12	17.900	18.300	17.900	18.200	18.200	316,812
2023-09-11	18.150	18.250	17.850	17.850	17.850	458,078
2023-09-08	18.350	18.400	18.000	18.150	18.150	447,250
2023-09-07	18.550	18.900	18.400	18.400	18.400	597,049
2023-09-06	18.750	18.950	18.600	18.600	18.600	531,275
2023-09-05	18.350	18.850	18.350	18.600	18.600	996,475
2023-09-04	18.500	18.500	18.100	18.300	18.300	718,552
2023-09-01	18.200	18.650	18.100	18.450	18.450	1,528,069
2023-08-31	18.200	18.350	18.050	18.050	18.050	425,818
2023-08-30	18.400	18.400	17.950	18.050	18.050	765,794
2023-08-29	17.850	18.450	17.850	18.100	18.100	990,484
2023-08-28	18.300	18.700	17.850	17.850	17.850	1,179,250
2023-08-25	17.450	18.650	17.250	18.250	18.250	2,678,975
2023-08-24	17.650	17.800	17.350	17.400	17.400	773,968
2023-08-23	17.200	17.650	17.200	17.550	17.550	806,251
2023-08-22	17.300	17.450	17.200	17.200	17.200	357,594
2023-08-21	17.150	17.300	17.000	17.150	17.150	309,940
2023-08-18	17.100	17.400	16.950	17.150	17.150	774,728
2023-08-17	17.000	17.450	16.900	17.400	17.400	455,348
2023-08-16	16.850	17.200	16.750	17.200	17.200	408,546
2023-08-15	16.900	17.250	16.900	17.100	17.100	531,950
2023-08-14	17.550	17.550	16.750	16.800	16.800	1,502,365
2023-08-11	17.700	17.850	17.650	17.700	17.700	922,335
2023-08-10	18.350	18.350	17.800	17.850	17.850	1,405,438
2023-08-09	18.250	18.800	18.250	18.400	18.400	488,522
2023-08-08	18.900	18.900	18.350	18.450	18.450	638,527
2023-08-07	18.650	18.750	18.400	18.650	18.650	374,634
2023-08-04	18.550	18.700	18.300	18.650	18.650	589,851
2023-08-02	19.450	19.450	18.700	18.750	18.750	946,787
2023-08-01	18.950	19.600	18.950	19.350	19.350	1,844,794
2023-07-31	18.800	19.850	18.750	18.950	18.950	2,232,940
2023-07-28	18.500	18.550	18.350	18.500	18.500	351,417

← NewerPage 13 of 21 · 1,209 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.