ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	17.750	18.000	17.500	17.750	17.750	473,220
2022-10-25	18.000	18.150	17.550	17.800	17.800	427,647
2022-10-24	17.600	18.500	17.600	17.900	17.900	1,131,094
2022-10-21	17.650	17.650	17.100	17.100	17.100	510,979
2022-10-20	17.950	17.950	17.200	17.600	17.600	777,528
2022-10-19	18.050	18.350	17.900	18.000	18.000	443,856
2022-10-18	18.450	18.500	17.800	18.050	18.050	581,090
2022-10-17	17.500	18.200	17.100	18.200	18.200	862,826
2022-10-14	17.050	18.250	17.050	18.000	18.000	1,690,954
2022-10-13	18.800	19.000	16.950	16.950	16.950	3,124,179
2022-10-12	19.450	19.450	18.600	18.800	18.800	821,177
2022-10-11	19.600	19.600	18.900	18.950	18.950	1,005,366
2022-10-07	20.200	20.500	20.200	20.300	20.300	391,438
2022-10-06	20.750	20.800	20.400	20.500	20.500	353,656
2022-10-05	20.900	20.950	20.300	20.400	20.400	701,320
2022-10-04	20.500	20.550	20.200	20.500	20.500	1,220,837
2022-10-03	20.100	20.400	19.800	20.050	20.050	622,771
2022-09-30	18.950	20.100	18.950	20.100	20.100	905,583
2022-09-29	19.100	19.850	19.100	19.550	19.550	1,230,322
2022-09-28	20.250	20.250	18.700	18.700	18.700	1,680,136
2022-09-27	19.700	20.250	19.700	20.150	20.150	1,546,840
2022-09-26	21.300	21.300	19.900	20.000	20.000	1,822,458
2022-09-23	21.750	21.900	21.400	21.500	21.500	723,139
2022-09-22	21.600	22.050	21.300	21.900	21.900	586,962
2022-09-21	22.050	22.200	21.650	21.750	21.750	789,293
2022-09-20	22.400	22.550	22.100	22.100	22.100	262,113
2022-09-19	22.750	22.750	22.050	22.100	22.100	899,253
2022-09-16	22.650	22.950	22.650	22.650	22.650	611,263
2022-09-15	23.000	23.000	22.750	22.800	22.800	623,688
2022-09-14	22.300	22.800	22.300	22.750	22.750	627,999
2022-09-13	22.850	23.400	22.850	22.950	22.950	811,064
2022-09-12	23.050	23.100	22.800	23.000	23.000	910,291
2022-09-08	23.000	23.150	22.750	23.050	23.050	458,373
2022-09-07	23.000	23.000	22.500	22.700	22.700	751,907
2022-09-06	24.000	24.000	22.750	23.000	23.000	1,714,344
2022-09-05	25.000	25.050	23.700	23.700	23.700	1,486,103
2022-09-02	24.850	25.000	24.650	24.800	24.800	592,866
2022-09-01	25.000	25.200	24.500	24.600	24.600	1,367,941
2022-08-31	24.900	25.500	24.850	25.400	25.400	634,633
2022-08-30	25.000	25.150	24.750	25.050	25.050	598,501
2022-08-29	24.900	25.000	24.650	24.750	24.750	985,837
2022-08-26	26.100	26.150	25.650	25.650	25.650	1,153,255
2022-08-25	25.300	26.350	25.250	25.800	25.800	3,096,175
2022-08-24	25.200	25.300	25.050	25.050	25.050	583,256
2022-08-23	24.600	25.000	24.450	24.950	24.950	931,680
2022-08-22	25.250	25.450	24.750	24.800	24.800	1,475,395
2022-08-19	26.000	26.100	25.450	25.450	25.450	1,278,244
2022-08-18	25.650	26.200	25.300	25.800	25.800	1,909,116
2022-08-17	25.300	25.700	25.200	25.600	25.600	1,371,608
2022-08-16	25.600	25.800	25.150	25.150	25.150	1,991,436
2022-08-15	25.150	25.600	25.150	25.300	25.300	2,995,315
2022-08-12	24.550	25.400	24.500	25.050	25.050	3,242,329
2022-08-11	24.550	24.750	24.400	24.400	24.400	1,147,792
2022-08-10	24.400	24.650	24.200	24.450	24.450	875,429
2022-08-09	24.600	24.800	24.350	24.550	24.550	672,627
2022-08-08	24.100	24.700	24.100	24.600	24.600	1,159,366
2022-08-05	23.800	24.350	23.800	24.350	24.350	1,066,218
2022-08-04	23.500	23.750	23.000	23.550	23.550	885,481
2022-08-03	23.750	24.200	23.300	23.450	23.450	1,067,863
2022-08-02	24.200	24.200	23.650	23.800	23.800	1,371,473

← NewerPage 17 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.