ALi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 25.200 | 25.900 | 24.750 | 25.100 | 25.100 | 1,189,529 |
| 2025-07-29 | 24.700 | 25.200 | 24.500 | 24.600 | 24.600 | 524,400 |
| 2025-07-28 | 25.050 | 25.100 | 24.500 | 24.850 | 24.850 | 594,346 |
| 2025-07-25 | 25.400 | 26.250 | 25.000 | 25.000 | 25.000 | 1,362,903 |
| 2025-07-24 | 25.300 | 25.300 | 24.700 | 25.000 | 25.000 | 468,929 |
| 2025-07-23 | 24.700 | 25.250 | 24.700 | 25.100 | 25.100 | 629,791 |
| 2025-07-22 | 25.500 | 26.300 | 24.500 | 24.500 | 24.500 | 1,335,245 |
| 2025-07-21 | 25.500 | 26.000 | 25.400 | 25.500 | 25.500 | 326,600 |
| 2025-07-18 | 26.300 | 26.600 | 25.600 | 25.600 | 25.600 | 1,038,619 |
| 2025-07-17 | 25.800 | 26.200 | 25.650 | 25.850 | 25.850 | 852,217 |
| 2025-07-16 | 25.100 | 26.300 | 25.100 | 25.400 | 25.400 | 966,006 |
| 2025-07-15 | 24.950 | 25.200 | 24.800 | 25.100 | 25.100 | 441,543 |
| 2025-07-14 | 25.100 | 25.100 | 24.600 | 24.800 | 24.800 | 419,842 |
| 2025-07-11 | 25.000 | 25.550 | 25.000 | 25.200 | 25.200 | 565,000 |
| 2025-07-10 | 25.700 | 26.350 | 25.200 | 25.200 | 25.200 | 747,300 |
| 2025-07-09 | 25.100 | 26.550 | 24.750 | 25.700 | 25.700 | 1,732,542 |
| 2025-07-08 | 25.150 | 25.150 | 24.450 | 24.650 | 24.650 | 562,581 |
| 2025-07-07 | 25.500 | 25.500 | 24.950 | 25.100 | 25.100 | 506,803 |
| 2025-07-04 | 26.850 | 27.150 | 25.500 | 25.500 | 25.500 | 1,875,913 |
| 2025-07-03 | 27.250 | 27.550 | 26.600 | 26.600 | 26.600 | 2,434,458 |
| 2025-07-02 | 28.500 | 29.750 | 27.250 | 27.250 | 27.250 | 15,613,695 |
| 2025-07-01 | 26.700 | 28.200 | 26.650 | 28.200 | 28.200 | 2,978,862 |
| 2025-06-30 | 25.800 | 26.050 | 25.100 | 25.650 | 25.650 | 484,895 |
| 2025-06-27 | 25.600 | 25.800 | 25.300 | 25.750 | 25.750 | 315,502 |
| 2025-06-26 | 25.450 | 25.900 | 25.400 | 25.500 | 25.500 | 683,368 |
| 2025-06-25 | 24.900 | 26.500 | 24.900 | 25.200 | 25.200 | 2,201,227 |
| 2025-06-24 | 24.300 | 24.900 | 24.300 | 24.700 | 24.700 | 484,004 |
| 2025-06-23 | 23.950 | 24.350 | 23.400 | 24.050 | 24.050 | 706,822 |
| 2025-06-20 | 24.000 | 24.550 | 23.550 | 24.550 | 24.550 | 740,131 |
| 2025-06-19 | 24.900 | 24.900 | 24.000 | 24.000 | 24.000 | 562,649 |
| 2025-06-18 | 25.200 | 25.750 | 24.800 | 24.900 | 24.900 | 423,961 |
| 2025-06-17 | 24.950 | 26.450 | 24.950 | 25.300 | 25.300 | 989,361 |
| 2025-06-16 | 25.250 | 25.250 | 24.550 | 24.900 | 24.900 | 321,742 |
| 2025-06-13 | 25.550 | 25.600 | 24.800 | 24.900 | 24.900 | 564,964 |
| 2025-06-12 | 26.000 | 26.150 | 25.700 | 25.700 | 25.700 | 262,880 |
| 2025-06-11 | 25.600 | 26.150 | 25.250 | 26.000 | 26.000 | 752,638 |
| 2025-06-10 | 26.200 | 26.600 | 25.850 | 25.850 | 25.850 | 547,936 |
| 2025-06-09 | 26.750 | 26.750 | 25.650 | 26.000 | 26.000 | 403,764 |
| 2025-06-06 | 25.900 | 26.450 | 25.500 | 26.000 | 26.000 | 545,380 |
| 2025-06-05 | 25.300 | 26.100 | 25.250 | 25.800 | 25.800 | 509,202 |
| 2025-06-04 | 24.800 | 25.550 | 24.800 | 25.350 | 25.350 | 653,854 |
| 2025-06-03 | 25.350 | 25.450 | 24.650 | 24.650 | 24.650 | 374,774 |
| 2025-06-02 | 25.800 | 25.900 | 24.550 | 24.900 | 24.900 | 686,844 |
| 2025-05-29 | 26.300 | 26.300 | 25.400 | 25.750 | 25.750 | 607,210 |
| 2025-05-28 | 26.150 | 27.000 | 25.800 | 25.800 | 25.800 | 1,385,240 |
| 2025-05-27 | 25.800 | 26.150 | 25.500 | 25.600 | 25.600 | 426,718 |
| 2025-05-26 | 26.450 | 26.450 | 25.800 | 25.800 | 25.800 | 450,334 |
| 2025-05-23 | 26.900 | 26.900 | 26.200 | 26.200 | 26.200 | 794,145 |
| 2025-05-22 | 27.000 | 27.000 | 26.450 | 26.700 | 26.700 | 754,682 |
| 2025-05-21 | 26.850 | 28.550 | 26.850 | 27.200 | 27.200 | 2,843,011 |
| 2025-05-20 | 27.250 | 27.300 | 26.600 | 26.800 | 26.800 | 360,183 |
| 2025-05-19 | 27.800 | 27.850 | 26.700 | 26.900 | 26.900 | 801,606 |
| 2025-05-16 | 27.550 | 27.550 | 27.000 | 27.050 | 27.050 | 473,075 |
| 2025-05-15 | 27.650 | 27.650 | 27.150 | 27.250 | 27.250 | 521,475 |
| 2025-05-14 | 27.800 | 27.900 | 27.100 | 27.350 | 27.350 | 1,034,380 |
| 2025-05-13 | 28.450 | 28.850 | 27.300 | 27.500 | 27.500 | 3,605,321 |
| 2025-05-12 | 25.350 | 27.800 | 25.350 | 27.800 | 27.800 | 4,034,525 |
| 2025-05-09 | 25.900 | 25.900 | 25.050 | 25.300 | 25.300 | 604,264 |
| 2025-05-08 | 25.450 | 25.950 | 25.350 | 25.450 | 25.450 | 594,403 |
| 2025-05-07 | 25.600 | 25.600 | 24.750 | 25.000 | 25.000 | 506,016 |
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.