ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.650	27.100	26.500	26.650	26.650	855,508
2026-01-19	26.350	27.400	26.300	26.900	26.900	1,674,090
2026-01-16	27.200	27.200	26.100	26.250	26.250	1,375,901
2026-01-15	26.600	26.850	26.300	26.700	26.700	818,190
2026-01-14	26.000	26.750	25.950	26.600	26.600	1,047,136
2026-01-13	26.100	26.550	25.700	26.200	26.200	1,627,016
2026-01-12	27.200	27.200	26.050	26.450	26.450	5,746,200
2026-01-09	25.100	25.100	24.300	24.750	24.750	526,006
2026-01-08	25.550	25.850	24.800	24.800	24.800	692,981
2026-01-07	25.450	25.700	25.150	25.450	25.450	824,648
2026-01-06	25.100	25.250	24.800	24.850	24.850	1,111,140
2026-01-05	26.500	26.600	25.000	25.000	25.000	2,975,243
2026-01-02	23.800	26.200	23.800	26.200	26.200	1,946,314
2025-12-31	24.250	24.500	23.800	23.850	23.850	679,036
2025-12-30	24.450	24.450	23.900	24.250	24.250	523,400
2025-12-29	24.650	24.850	24.400	24.500	24.500	450,515
2025-12-26	24.700	24.950	24.350	24.650	24.650	482,017
2025-12-24	25.300	25.300	24.300	24.400	24.400	778,449
2025-12-23	25.300	25.400	24.900	25.050	25.050	230,925
2025-12-22	24.800	25.500	24.800	25.250	25.250	325,461
2025-12-19	25.050	25.200	24.750	24.750	24.750	573,166
2025-12-18	25.500	25.500	24.700	24.750	24.750	405,969
2025-12-17	25.050	25.750	25.050	25.300	25.300	421,987
2025-12-16	25.100	25.300	24.750	24.950	24.950	326,760
2025-12-15	25.050	25.100	24.600	25.050	25.050	471,611
2025-12-12	25.000	25.400	24.950	25.200	25.200	330,018
2025-12-11	25.450	25.550	24.750	24.950	24.950	568,712
2025-12-10	26.300	26.400	25.350	25.450	25.450	407,749
2025-12-09	25.900	26.000	25.650	25.850	25.850	215,201
2025-12-08	25.300	26.100	25.300	25.900	25.900	317,353
2025-12-05	25.700	25.700	25.150	25.400	25.400	257,603
2025-12-04	25.700	26.050	25.550	25.650	25.650	246,939
2025-12-03	25.350	25.750	25.350	25.550	25.550	318,800
2025-12-02	25.550	25.700	25.300	25.300	25.300	159,471
2025-12-01	25.550	25.900	25.400	25.400	25.400	210,892
2025-11-28	25.350	25.900	25.350	25.750	25.750	280,251
2025-11-27	25.500	25.500	25.100	25.350	25.350	279,516
2025-11-26	25.200	25.850	25.150	25.250	25.250	380,800
2025-11-25	24.400	25.400	24.400	24.900	24.900	609,205
2025-11-24	24.500	24.800	24.150	24.250	24.250	289,775
2025-11-21	24.800	24.800	24.000	24.400	24.400	622,201
2025-11-20	25.450	25.500	24.950	25.150	25.150	481,268
2025-11-19	25.000	25.550	24.900	24.950	24.950	653,005
2025-11-18	26.300	26.450	25.500	25.550	25.550	746,753
2025-11-17	27.050	27.050	26.250	26.300	26.300	747,325
2025-11-14	27.000	27.200	26.700	26.950	26.950	449,159
2025-11-13	28.050	28.050	27.200	27.200	27.200	815,806
2025-11-12	27.250	27.950	27.250	27.750	27.750	787,386
2025-11-11	27.900	28.000	27.200	27.300	27.300	947,719
2025-11-10	27.900	28.150	27.350	28.150	28.150	497,067
2025-11-07	28.500	28.500	27.500	27.900	27.900	793,005
2025-11-06	28.100	29.100	28.100	28.500	28.500	930,711
2025-11-05	27.500	27.900	27.150	27.800	27.800	631,254
2025-11-04	28.700	29.150	28.300	28.350	28.350	534,591
2025-11-03	28.300	28.750	28.100	28.700	28.700	467,547
2025-10-31	28.700	28.900	28.200	28.300	28.300	646,471
2025-10-30	29.700	29.700	28.500	28.700	28.700	1,104,638
2025-10-29	29.500	30.150	29.300	29.650	29.650	932,157
2025-10-28	30.050	30.050	29.200	29.350	29.350	614,470
2025-10-27	29.950	30.150	29.450	30.100	30.100	846,383

← NewerPage 4 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.