ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	21.000	21.500	21.000	21.500	21.500	857,568
2023-01-30	20.500	21.100	20.500	21.000	21.000	1,003,054
2023-01-17	20.350	20.350	20.150	20.200	20.200	349,244
2023-01-16	20.250	20.450	20.250	20.250	20.250	223,296
2023-01-13	20.600	20.650	20.300	20.300	20.300	505,632
2023-01-12	21.100	21.150	20.500	20.500	20.500	589,236
2023-01-11	21.250	21.500	21.000	21.050	21.050	880,274
2023-01-10	20.800	21.150	20.500	20.950	20.950	707,627
2023-01-09	20.950	20.950	20.650	20.700	20.700	454,245
2023-01-06	20.200	20.650	20.200	20.600	20.600	367,075
2023-01-05	20.550	20.700	20.200	20.200	20.200	675,417
2023-01-04	20.600	20.800	20.500	20.500	20.500	284,083
2023-01-03	20.500	20.700	20.250	20.600	20.600	261,062
2022-12-30	20.950	21.000	20.450	20.500	20.500	344,374
2022-12-29	20.650	20.750	20.450	20.650	20.650	416,770
2022-12-28	21.000	21.300	21.000	21.000	21.000	601,541
2022-12-27	21.050	21.400	21.050	21.150	21.150	505,728
2022-12-26	21.100	21.100	20.950	21.000	21.000	329,114
2022-12-23	20.800	21.200	20.600	21.100	21.100	820,419
2022-12-22	20.600	21.600	20.600	21.050	21.050	1,248,022
2022-12-21	20.500	20.650	20.300	20.350	20.350	440,706
2022-12-20	20.800	21.050	19.900	20.000	20.000	1,002,396
2022-12-19	21.200	21.200	20.850	20.900	20.900	618,610
2022-12-16	22.050	22.050	21.300	21.300	21.300	971,244
2022-12-15	22.400	22.500	22.050	22.200	22.200	577,942
2022-12-14	21.800	22.350	21.800	22.350	22.350	1,101,379
2022-12-13	21.900	21.950	21.650	21.750	21.750	545,469
2022-12-12	21.900	22.350	21.600	21.800	21.800	1,309,168
2022-12-09	21.400	21.700	21.350	21.650	21.650	718,056
2022-12-08	20.900	21.400	20.900	21.250	21.250	357,691
2022-12-07	21.350	21.600	20.850	20.900	20.900	851,140
2022-12-06	21.850	22.000	21.350	21.450	21.450	835,696
2022-12-05	22.050	22.300	22.000	22.050	22.050	891,134
2022-12-02	21.500	22.100	21.450	22.050	22.050	1,071,741
2022-12-01	21.700	21.800	21.500	21.550	21.550	786,112
2022-11-30	20.800	21.700	20.800	21.500	21.500	1,133,009
2022-11-29	20.800	20.950	20.550	20.900	20.900	472,806
2022-11-28	20.350	20.950	20.200	20.950	20.950	500,494
2022-11-25	20.950	20.950	20.500	20.550	20.550	692,630
2022-11-24	20.800	21.200	20.700	20.900	20.900	822,220
2022-11-23	20.800	20.800	20.550	20.600	20.600	536,148
2022-11-22	20.650	21.000	20.500	20.600	20.600	922,374
2022-11-21	21.150	21.150	20.550	20.600	20.600	1,736,688
2022-11-18	20.100	20.850	20.100	20.700	20.700	1,566,211
2022-11-17	20.300	20.300	19.850	20.200	20.200	823,679
2022-11-16	19.800	20.250	19.400	20.100	20.100	1,147,190
2022-11-15	19.550	19.850	19.300	19.800	19.800	1,002,640
2022-11-14	19.200	19.600	19.100	19.450	19.450	1,243,774
2022-11-11	19.800	19.900	18.950	18.950	18.950	1,082,438
2022-11-10	19.250	19.500	19.150	19.250	19.250	404,787
2022-11-09	18.950	19.500	18.950	19.350	19.350	992,469
2022-11-08	19.400	19.500	18.700	18.800	18.800	907,904
2022-11-07	18.900	19.250	18.850	19.100	19.100	847,669
2022-11-04	18.600	18.800	18.400	18.800	18.800	498,648
2022-11-03	18.200	18.700	18.100	18.700	18.700	516,315
2022-11-02	18.050	18.750	18.050	18.500	18.500	713,480
2022-11-01	18.000	18.300	17.800	18.250	18.250	546,570
2022-10-31	17.700	18.250	17.500	17.950	17.950	877,021
2022-10-28	17.800	17.950	17.350	17.350	17.350	568,414
2022-10-27	17.950	18.250	17.800	18.050	18.050	742,778

← NewerPage 16 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.