ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.200	18.600	18.200	18.500	18.500	481,052
2023-07-26	18.350	18.400	18.150	18.150	18.150	446,009
2023-07-25	18.100	18.400	18.100	18.350	18.350	673,723
2023-07-24	18.750	18.750	18.050	18.100	18.100	1,325,365
2023-07-21	18.800	18.950	18.500	18.750	18.750	656,040
2023-07-20	18.850	19.150	18.700	18.850	18.850	643,775
2023-07-19	19.050	19.400	18.850	18.850	18.850	983,009
2023-07-18	18.900	20.200	18.800	19.100	19.100	3,988,821
2023-07-17	18.450	18.800	18.250	18.650	18.650	739,425
2023-07-14	18.400	18.550	18.350	18.450	18.450	528,826
2023-07-13	18.550	18.550	18.300	18.300	18.300	737,392
2023-07-12	18.850	18.850	18.350	18.350	18.350	921,428
2023-07-11	18.800	19.100	18.700	18.800	18.800	620,689
2023-07-10	18.850	19.000	18.700	18.800	18.800	352,422
2023-07-07	19.300	19.300	18.800	18.850	18.850	888,156
2023-07-06	19.300	19.600	19.300	19.400	19.400	638,925
2023-07-05	19.450	19.550	19.300	19.350	19.350	523,592
2023-07-04	19.250	19.500	19.150	19.400	19.400	845,550
2023-07-03	19.200	19.450	19.100	19.250	19.250	758,433
2023-06-30	19.050	19.150	18.800	19.100	19.100	501,054
2023-06-29	18.850	19.150	18.850	18.950	18.950	433,864
2023-06-28	19.000	19.000	18.800	18.850	18.850	501,840
2023-06-27	19.050	19.100	18.800	18.800	18.800	1,050,751
2023-06-26	19.750	19.750	19.000	19.050	19.050	2,025,248
2023-06-21	19.750	19.950	19.700	19.900	19.900	417,408
2023-06-20	19.850	20.000	19.750	19.750	19.750	332,106
2023-06-19	19.650	19.950	19.600	19.800	19.800	573,362
2023-06-16	19.950	19.950	19.700	19.700	19.700	824,106
2023-06-15	20.100	20.100	19.850	19.950	19.950	685,166
2023-06-14	19.900	20.150	19.850	19.900	19.900	679,955
2023-06-13	19.750	20.100	19.650	19.850	19.850	822,809
2023-06-12	19.950	19.950	19.500	19.600	19.600	564,804
2023-06-09	19.900	19.900	19.700	19.800	19.800	478,687
2023-06-08	20.150	20.200	19.550	19.700	19.700	695,679
2023-06-07	20.200	20.300	20.050	20.100	20.100	589,940
2023-06-06	20.400	20.400	19.950	20.000	20.000	484,015
2023-06-05	20.050	20.450	20.000	20.300	20.300	919,206
2023-06-02	20.000	20.100	19.800	19.950	19.950	789,567
2023-06-01	20.200	20.350	19.700	19.850	19.850	1,766,558
2023-05-31	20.300	20.400	20.050	20.350	20.350	690,250
2023-05-30	20.850	20.900	20.100	20.200	20.200	2,009,940
2023-05-29	19.600	20.300	19.600	20.150	20.150	1,942,423
2023-05-26	19.500	19.650	19.200	19.350	19.350	1,179,152
2023-05-25	20.150	20.150	19.400	19.450	19.450	3,327,207
2023-05-24	20.650	21.100	20.050	20.350	20.350	6,512,613
2023-05-23	18.700	20.550	18.650	20.550	20.550	4,956,920
2023-05-22	18.550	18.750	18.500	18.700	18.700	635,564
2023-05-19	18.600	18.800	18.450	18.450	18.450	674,739
2023-05-18	18.550	18.650	18.350	18.450	18.450	503,095
2023-05-17	18.250	18.550	18.200	18.500	18.500	637,742
2023-05-16	18.200	18.500	18.200	18.350	18.350	592,023
2023-05-15	18.300	18.400	17.850	18.050	18.050	1,105,551
2023-05-12	18.400	18.550	18.200	18.500	18.500	467,041
2023-05-11	18.750	18.950	18.400	18.500	18.500	874,724
2023-05-10	18.850	19.000	18.550	18.700	18.700	862,208
2023-05-09	19.150	19.250	18.800	18.850	18.850	1,231,305
2023-05-08	19.700	19.750	19.300	19.300	19.300	540,360
2023-05-05	19.400	19.650	19.400	19.550	19.550	444,006
2023-05-04	19.300	19.500	19.250	19.450	19.450	423,710
2023-05-03	19.650	19.650	19.400	19.400	19.400	392,622

← NewerPage 14 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.