ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.150	24.400	23.650	24.200	24.200	821,801
2026-07-22	24.050	24.700	23.900	24.050	24.050	1,068,257
2026-07-21	23.900	24.250	23.600	23.750	23.750	1,178,615
2026-07-20	23.300	24.250	22.300	23.400	23.400	1,935,854
2026-07-17	25.100	25.100	23.100	23.250	23.250	2,148,181
2026-07-16	26.250	26.250	25.550	25.550	25.550	856,001
2026-07-15	26.200	26.600	25.600	26.400	26.400	1,192,534
2026-07-14	26.950	27.850	24.550	25.650	25.650	3,727,900
2026-07-13	26.950	27.000	25.350	25.800	25.800	1,361,660
2026-07-10	26.450	26.450	26.450	26.450	26.450	0
2026-07-09	26.750	27.300	26.250	26.450	26.450	1,093,125
2026-07-08	26.750	27.000	26.050	26.650	26.650	1,179,213
2026-07-07	28.400	28.550	26.300	26.750	26.750	2,062,950
2026-07-06	28.850	29.850	28.050	28.400	28.400	1,628,912
2026-07-03	28.350	29.800	28.100	28.800	28.800	2,294,732
2026-07-02	27.900	28.700	27.500	28.300	28.300	1,251,601
2026-07-01	29.050	29.500	27.650	28.000	28.000	1,975,428
2026-06-30	27.250	29.400	27.100	28.600	28.600	2,678,083
2026-06-29	27.400	27.750	26.700	26.800	26.800	1,970,801
2026-06-26	28.700	28.900	27.150	27.300	27.300	2,823,839
2026-06-25	31.000	31.150	29.250	29.250	29.250	3,743,936
2026-06-24	30.500	32.000	29.800	30.850	30.850	5,003,759
2026-06-23	32.000	32.500	30.550	31.200	31.200	11,647,359
2026-06-22	29.000	30.950	29.000	30.950	30.950	7,348,997
2026-06-18	29.000	29.800	28.000	28.150	28.150	13,461,746
2026-06-17	26.400	29.000	26.000	29.000	29.000	5,274,256
2026-06-16	28.000	28.300	26.400	26.400	26.400	5,513,877
2026-06-15	24.950	27.000	24.950	27.000	27.000	5,593,855
2026-06-12	24.750	25.550	24.500	24.550	24.550	1,821,381
2026-06-11	24.500	24.900	23.200	24.250	24.250	1,847,527
2026-06-10	23.350	25.900	23.300	23.750	23.750	2,744,129
2026-06-09	23.550	23.750	22.950	23.650	23.650	903,390
2026-06-08	22.250	23.400	22.250	23.300	23.300	1,555,650
2026-06-05	25.250	25.350	24.150	24.650	24.650	1,288,583
2026-06-04	26.350	26.350	25.200	25.300	25.300	1,556,941
2026-06-03	25.650	26.650	25.650	26.500	26.500	2,713,500
2026-06-02	25.950	26.250	24.950	25.650	25.650	1,558,834
2026-06-01	25.850	26.050	25.300	25.650	25.650	1,252,617
2026-05-29	25.650	26.350	25.150	25.650	25.650	1,354,050
2026-05-28	25.900	26.300	25.100	25.400	25.400	1,774,257
2026-05-27	27.000	27.200	25.700	25.900	25.900	2,456,200
2026-05-26	27.000	27.000	25.550	26.400	26.400	2,021,641
2026-05-25	27.500	27.600	26.500	27.000	27.000	3,957,751
2026-05-22	25.400	27.200	24.900	27.150	27.150	5,150,702
2026-05-21	24.100	25.100	24.050	24.850	24.850	2,530,320
2026-05-20	22.850	24.050	22.800	23.600	23.600	1,478,261
2026-05-19	23.900	23.900	22.650	22.800	22.800	944,233
2026-05-18	22.800	23.600	22.250	23.550	23.550	1,013,878
2026-05-15	24.250	24.700	22.950	23.150	23.150	1,473,100
2026-05-14	24.050	24.550	23.700	24.150	24.150	732,251
2026-05-13	24.450	24.450	23.600	23.900	23.900	1,156,562
2026-05-12	25.100	25.650	24.100	24.550	24.550	1,510,162
2026-05-11	24.500	25.250	24.200	24.700	24.700	1,535,097
2026-05-08	24.750	25.400	24.100	24.300	24.300	1,922,287
2026-05-07	24.700	25.650	24.100	24.650	24.650	3,198,454
2026-05-06	24.950	25.600	24.300	24.400	24.400	2,036,703
2026-05-05	24.000	24.700	23.650	24.550	24.550	1,290,343
2026-05-04	24.000	24.700	23.750	23.850	23.850	1,456,921
2026-04-30	23.700	24.550	23.450	23.500	23.500	992,576
2026-04-29	23.850	24.150	23.500	23.500	23.500	646,050

← NewerPage 2 of 21 · 1,213 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.