ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.400	24.250	23.000	23.700	23.700	883,538
2026-04-27	25.000	25.100	23.200	23.400	23.400	1,586,023
2026-04-24	24.100	25.900	23.900	24.800	24.800	3,587,924
2026-04-23	25.450	26.300	22.950	23.600	23.600	3,986,811
2026-04-22	25.000	26.900	24.400	25.100	25.100	12,300,497
2026-04-21	22.900	24.750	22.500	24.750	24.750	3,676,199
2026-04-20	22.250	22.650	22.200	22.500	22.500	526,894
2026-04-17	22.550	22.800	22.500	22.600	22.600	722,940
2026-04-16	22.300	22.550	22.250	22.400	22.400	573,546
2026-04-15	22.600	22.600	22.000	22.000	22.000	661,463
2026-04-14	22.150	22.550	22.050	22.250	22.250	830,867
2026-04-13	21.200	22.050	21.200	22.000	22.000	422,000
2026-04-10	21.700	21.950	21.350	21.400	21.400	630,763
2026-04-09	22.000	22.050	21.550	21.650	21.650	682,827
2026-04-08	22.200	22.400	21.800	22.000	22.000	966,654
2026-04-07	22.200	22.200	21.800	21.800	21.800	340,325
2026-04-02	22.200	22.600	21.700	21.750	21.750	415,500
2026-04-01	22.200	22.450	22.100	22.200	22.200	402,489
2026-03-31	22.350	22.400	21.500	21.500	21.500	867,412
2026-03-30	22.550	22.650	22.100	22.300	22.300	306,550
2026-03-27	22.800	23.150	22.500	22.800	22.800	557,883
2026-03-26	23.600	24.100	23.000	23.000	23.000	603,088
2026-03-25	23.100	23.800	23.050	23.600	23.600	689,749
2026-03-24	23.950	24.550	23.100	23.100	23.100	866,773
2026-03-23	22.550	24.600	22.400	23.800	23.800	1,509,963
2026-03-20	24.300	24.600	23.450	23.450	23.450	4,453,915
2026-03-19	23.850	24.400	23.700	23.950	23.950	644,800
2026-03-18	24.350	24.350	23.700	23.850	23.850	565,144
2026-03-17	23.600	24.250	23.450	23.700	23.700	850,030
2026-03-16	23.550	23.800	23.300	23.400	23.400	560,174
2026-03-13	23.650	23.950	23.450	23.550	23.550	495,401
2026-03-12	23.700	24.050	23.400	24.000	24.000	444,986
2026-03-11	23.050	23.850	23.000	23.700	23.700	647,513
2026-03-10	22.450	22.700	22.250	22.350	22.350	555,344
2026-03-09	22.200	22.400	21.900	22.200	22.200	719,488
2026-03-06	22.900	23.750	22.800	23.450	23.450	488,453
2026-03-05	22.600	23.450	22.600	23.150	23.150	449,698
2026-03-04	24.000	24.000	22.300	22.300	22.300	2,091,127
2026-03-03	24.650	25.100	23.950	24.200	24.200	1,640,142
2026-03-02	24.550	24.900	24.000	24.650	24.650	1,084,748
2026-02-26	25.000	25.150	24.750	24.900	24.900	1,096,701
2026-02-25	25.400	25.500	24.700	25.000	25.000	1,097,995
2026-02-24	25.200	25.750	25.150	25.250	25.250	694,543
2026-02-23	24.700	25.100	24.450	25.050	25.050	647,347
2026-02-11	24.600	24.850	24.300	24.550	24.550	1,371,404
2026-02-10	25.450	25.600	25.050	25.200	25.200	315,786
2026-02-09	25.850	25.900	25.200	25.200	25.200	393,691
2026-02-06	25.700	25.700	24.700	25.350	25.350	449,238
2026-02-05	25.500	26.450	25.400	25.700	25.700	401,432
2026-02-04	25.300	25.850	25.100	25.850	25.850	433,987
2026-02-03	25.500	25.600	24.800	25.350	25.350	520,117
2026-02-02	25.500	25.600	24.800	25.050	25.050	1,209,443
2026-01-30	26.700	26.700	25.900	25.900	25.900	1,258,482
2026-01-29	27.450	27.500	26.550	26.700	26.700	1,118,781
2026-01-28	28.200	28.400	27.300	27.350	27.350	1,528,328
2026-01-27	28.300	28.300	27.350	27.950	27.950	2,146,219
2026-01-26	30.850	31.000	28.000	28.250	28.250	9,750,223
2026-01-23	26.800	28.850	26.400	28.850	28.850	4,868,687
2026-01-22	27.000	27.300	26.250	26.250	26.250	1,103,408
2026-01-21	26.350	26.850	26.200	26.550	26.550	1,299,347

← NewerPage 3 of 5 · 244 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.