ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.500	30.550	29.850	29.850	29.850	825,950
2025-10-22	30.450	31.000	30.200	30.700	30.700	1,354,190
2025-10-21	30.900	30.900	30.150	30.450	30.450	1,359,297
2025-10-20	29.350	30.450	29.100	30.350	30.350	1,690,283
2025-10-17	29.900	29.900	29.100	29.300	29.300	798,870
2025-10-16	29.300	30.250	29.200	29.500	29.500	1,846,343
2025-10-15	31.000	31.350	28.900	28.900	28.900	7,973,241
2025-10-14	30.250	30.250	30.250	30.250	30.250	2,307,850
2025-10-13	26.500	27.550	26.050	27.500	27.500	845,361
2025-10-09	28.400	28.450	27.850	28.000	28.000	523,647
2025-10-08	28.300	28.300	27.800	28.050	28.050	517,360
2025-10-07	28.350	28.700	28.100	28.300	28.300	1,249,034
2025-10-03	27.100	28.000	27.100	27.800	27.800	1,002,600
2025-10-02	27.950	28.200	26.650	26.900	26.900	2,362,723
2025-10-01	28.450	28.900	27.650	27.700	27.700	981,269
2025-09-30	28.500	28.500	27.700	28.200	28.200	916,447
2025-09-29	28.200	28.200	28.200	28.200	28.200	0
2025-09-26	29.700	29.750	28.000	28.200	28.200	1,312,476
2025-09-25	29.550	30.000	29.200	29.450	29.450	783,777
2025-09-24	30.450	30.900	29.300	29.550	29.550	2,180,955
2025-09-23	30.900	31.500	30.350	30.350	30.350	2,088,934
2025-09-22	31.650	32.150	30.550	30.850	30.850	5,087,556
2025-09-19	31.500	32.650	30.200	31.850	31.850	12,056,623
2025-09-18	27.800	30.350	27.650	30.350	30.350	2,928,137
2025-09-17	27.500	28.350	27.350	27.600	27.600	1,060,842
2025-09-16	26.950	27.450	26.600	27.400	27.400	449,610
2025-09-15	26.950	27.000	26.400	26.800	26.800	596,120
2025-09-12	26.850	27.350	26.600	26.750	26.750	809,908
2025-09-11	27.800	28.400	26.650	26.650	26.650	1,183,028
2025-09-10	28.550	28.550	27.500	27.500	27.500	1,065,721
2025-09-09	29.000	29.150	28.050	28.300	28.300	947,719
2025-09-08	28.600	29.200	28.150	28.500	28.500	1,157,293
2025-09-05	27.950	28.700	27.800	27.950	27.950	1,045,940
2025-09-04	28.200	28.600	27.550	27.650	27.650	826,086
2025-09-03	27.700	28.350	27.650	27.950	27.950	615,170
2025-09-02	28.700	28.700	27.700	28.050	28.050	726,585
2025-09-01	28.750	29.300	28.050	28.400	28.400	1,484,997
2025-08-29	29.800	29.800	28.550	28.850	28.850	1,311,094
2025-08-28	29.600	29.850	29.150	29.350	29.350	1,511,565
2025-08-27	29.150	29.600	28.950	29.150	29.150	1,207,720
2025-08-26	28.950	29.050	28.200	28.750	28.750	1,216,303
2025-08-25	28.900	30.150	28.700	28.750	28.750	3,560,056
2025-08-22	27.600	28.550	27.400	28.000	28.000	1,535,710
2025-08-21	27.250	27.800	27.050	27.500	27.500	873,798
2025-08-20	27.900	27.900	26.700	26.700	26.700	1,649,750
2025-08-19	28.550	28.600	27.850	28.050	28.050	1,208,382
2025-08-18	28.400	28.900	28.150	28.300	28.300	1,523,345
2025-08-15	27.600	29.000	27.500	28.400	28.400	3,950,228
2025-08-14	27.000	28.300	26.900	27.400	27.400	2,640,215
2025-08-13	27.100	28.050	26.900	27.000	27.000	1,739,449
2025-08-12	26.700	27.050	26.150	26.800	26.800	1,052,740
2025-08-11	26.500	27.200	26.050	26.750	26.750	1,067,439
2025-08-08	26.150	26.800	26.000	26.400	26.400	1,195,235
2025-08-07	26.100	26.300	25.700	25.950	25.950	652,230
2025-08-06	26.100	26.200	25.700	25.950	25.950	713,017
2025-08-05	26.300	26.550	25.950	25.950	25.950	1,301,608
2025-08-04	25.750	26.200	25.250	26.000	26.000	814,787
2025-08-01	25.600	26.100	24.750	25.800	25.800	1,978,927
2025-07-31	25.150	26.300	24.550	26.250	26.250	1,807,624
2025-07-30	25.200	25.900	24.750	25.100	25.100	1,189,529

← NewerPage 5 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.