ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	19.650	19.650	19.400	19.400	19.400	392,622
2023-05-02	20.000	20.000	19.550	19.700	19.700	672,671
2023-04-28	19.700	19.900	19.550	19.650	19.650	508,631
2023-04-27	19.300	19.500	19.050	19.500	19.500	458,028
2023-04-26	19.150	19.300	18.900	19.300	19.300	1,032,683
2023-04-25	19.750	19.800	18.950	19.150	19.150	1,884,803
2023-04-24	19.950	20.100	19.750	19.750	19.750	609,613
2023-04-21	20.450	20.600	19.850	19.850	19.850	1,526,094
2023-04-20	21.000	21.000	20.400	20.450	20.450	1,148,239
2023-04-19	21.250	21.300	20.800	20.800	20.800	771,576
2023-04-18	21.200	21.450	21.100	21.150	21.150	626,033
2023-04-17	21.050	21.200	20.950	21.100	21.100	785,156
2023-04-14	21.200	21.200	21.000	21.050	21.050	432,485
2023-04-13	21.550	21.550	21.000	21.050	21.050	1,603,306
2023-04-12	21.250	21.750	21.250	21.650	21.650	1,064,146
2023-04-11	21.200	21.450	21.050	21.200	21.200	705,034
2023-04-10	21.100	21.250	20.950	21.050	21.050	895,340
2023-04-07	21.500	21.600	21.000	21.100	21.100	820,718
2023-04-06	21.600	21.600	21.250	21.300	21.300	857,605
2023-03-31	21.800	21.850	21.550	21.600	21.600	532,257
2023-03-30	21.250	21.900	21.250	21.800	21.800	1,125,269
2023-03-29	21.250	21.300	20.950	21.100	21.100	453,582
2023-03-28	21.500	21.600	21.050	21.100	21.100	629,285
2023-03-27	21.800	22.000	21.500	21.550	21.550	607,225
2023-03-24	21.750	21.850	21.650	21.750	21.750	585,011
2023-03-23	21.350	22.250	21.300	21.600	21.600	1,095,980
2023-03-22	21.500	21.750	21.300	21.450	21.450	1,081,493
2023-03-21	20.900	21.400	20.700	21.250	21.250	959,648
2023-03-20	20.500	20.800	20.350	20.750	20.750	635,008
2023-03-17	20.400	20.550	20.200	20.350	20.350	469,093
2023-03-16	20.400	20.500	19.950	20.100	20.100	834,029
2023-03-15	20.850	21.050	20.500	20.500	20.500	668,934
2023-03-14	20.400	20.650	20.300	20.500	20.500	684,787
2023-03-13	20.850	21.100	20.150	20.650	20.650	1,567,076
2023-03-10	21.800	21.850	21.100	21.250	21.250	1,410,266
2023-03-09	22.350	22.400	22.000	22.000	22.000	811,817
2023-03-08	22.250	22.300	21.700	22.250	22.250	972,837
2023-03-07	22.300	22.300	22.100	22.150	22.150	584,527
2023-03-06	22.000	22.300	22.000	22.150	22.150	815,642
2023-03-03	21.800	21.950	21.650	21.850	21.850	530,397
2023-03-02	21.750	21.850	21.600	21.650	21.650	447,781
2023-03-01	22.000	22.000	21.600	21.750	21.750	593,481
2023-02-24	22.400	22.600	21.900	21.950	21.950	767,470
2023-02-23	22.100	22.400	22.100	22.250	22.250	692,332
2023-02-22	22.350	22.350	21.900	22.000	22.000	950,196
2023-02-21	22.700	22.700	22.350	22.500	22.500	997,523
2023-02-20	21.850	22.600	21.850	22.600	22.600	1,322,394
2023-02-17	21.700	22.000	21.700	21.800	21.800	521,566
2023-02-16	21.650	21.950	21.600	21.900	21.900	561,796
2023-02-15	21.600	21.800	21.450	21.500	21.500	750,624
2023-02-14	21.700	21.950	21.650	21.800	21.800	503,899
2023-02-13	21.600	21.750	21.450	21.550	21.550	1,251,715
2023-02-10	22.500	22.550	21.900	21.900	21.900	1,499,009
2023-02-09	22.700	22.900	22.500	22.500	22.500	1,144,734
2023-02-08	22.950	23.300	22.650	22.700	22.700	3,103,632
2023-02-07	22.800	23.000	22.650	22.900	22.900	973,623
2023-02-06	23.000	23.200	22.650	22.650	22.650	1,814,035
2023-02-03	23.000	23.500	22.600	23.050	23.050	7,402,558
2023-02-02	21.600	23.700	21.600	23.250	23.250	9,567,463
2023-02-01	21.600	21.600	21.250	21.550	21.550	533,736

← NewerPage 15 of 21 · 1,215 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.