ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	25.400	25.900	25.250	25.300	25.300	684,220
2025-05-05	26.850	27.000	25.000	25.400	25.400	1,082,625
2025-05-02	26.950	27.150	26.600	26.850	26.850	893,424
2025-04-30	27.600	27.800	26.300	26.700	26.700	2,212,487
2025-04-29	28.400	29.600	27.150	27.400	27.400	12,769,660
2025-04-28	24.500	26.950	24.500	26.950	26.950	1,538,633
2025-04-25	23.600	24.550	23.550	24.500	24.500	876,321
2025-04-24	23.450	23.750	23.150	23.200	23.200	430,276
2025-04-23	23.500	23.500	23.000	23.450	23.450	409,478
2025-04-22	22.500	22.950	22.300	22.500	22.500	448,938
2025-04-21	23.500	23.650	22.800	22.950	22.950	592,098
2025-04-18	23.450	23.900	23.450	23.650	23.650	379,907
2025-04-17	23.500	23.800	23.250	23.550	23.550	451,040
2025-04-16	24.500	24.500	23.700	23.700	23.700	579,880
2025-04-15	23.950	24.500	23.700	24.500	24.500	759,908
2025-04-14	23.200	24.350	23.200	23.500	23.500	979,381
2025-04-11	21.800	22.650	20.850	22.650	22.650	980,604
2025-04-10	22.750	22.750	22.300	22.750	22.750	872,958
2025-04-09	20.700	21.100	20.700	20.700	20.700	1,284,752
2025-04-08	22.950	23.300	22.950	22.950	22.950	693,262
2025-04-07	25.450	25.450	25.450	25.450	25.450	82,072
2025-04-02	28.150	28.300	27.650	28.250	28.250	492,680
2025-04-01	27.700	28.250	27.650	28.050	28.050	694,630
2025-03-31	28.000	28.600	27.200	27.250	27.250	1,486,116
2025-03-28	30.600	30.600	29.200	29.400	29.400	1,218,706
2025-03-27	31.000	31.150	30.500	30.600	30.600	447,003
2025-03-26	31.000	31.600	30.850	31.000	31.000	838,634
2025-03-25	31.900	31.900	30.700	30.800	30.800	929,195
2025-03-24	31.700	31.700	31.300	31.300	31.300	731,751
2025-03-21	32.350	32.350	31.450	31.850	31.850	868,415
2025-03-20	32.650	32.900	32.000	32.100	32.100	1,218,806
2025-03-19	32.600	33.500	32.350	32.450	32.450	1,838,902
2025-03-18	31.500	33.700	31.100	32.900	32.900	3,491,383
2025-03-17	32.000	32.100	30.950	31.100	31.100	779,363
2025-03-14	31.800	31.950	31.350	31.650	31.650	1,056,088
2025-03-13	33.650	33.950	31.700	31.700	31.700	1,807,785
2025-03-12	32.300	32.900	32.100	32.500	32.500	769,321
2025-03-11	31.800	32.300	31.100	32.150	32.150	1,007,537
2025-03-10	32.850	33.150	32.150	32.600	32.600	614,439
2025-03-07	33.050	33.350	32.600	32.600	32.600	788,100
2025-03-06	33.600	33.750	32.950	32.950	32.950	823,157
2025-03-05	33.700	34.700	33.450	33.450	33.450	1,303,787
2025-03-04	32.050	33.600	31.900	33.250	33.250	1,278,196
2025-03-03	33.200	33.500	32.650	32.650	32.650	1,258,132
2025-02-27	34.700	35.150	33.700	33.700	33.700	1,936,898
2025-02-26	34.850	35.250	34.400	34.400	34.400	1,353,842
2025-02-25	35.750	35.750	34.700	34.850	34.850	1,759,170
2025-02-24	36.000	36.050	35.600	35.800	35.800	1,418,022
2025-02-21	37.000	37.100	36.050	36.350	36.350	2,003,311
2025-02-20	36.500	38.400	36.150	36.700	36.700	7,349,341
2025-02-19	35.500	36.800	35.250	36.450	36.450	4,106,407
2025-02-18	35.400	37.200	35.350	35.750	35.750	7,747,155
2025-02-17	34.100	34.600	33.850	34.000	34.000	1,190,616
2025-02-14	34.000	34.450	33.650	34.000	34.000	1,271,439
2025-02-13	33.800	35.600	33.750	34.150	34.150	2,668,743
2025-02-12	34.550	34.950	33.650	33.650	33.650	1,633,582
2025-02-11	34.700	35.150	34.150	34.500	34.500	1,785,741
2025-02-10	34.800	35.250	34.300	34.900	34.900	1,560,060
2025-02-07	34.950	36.500	34.700	35.350	35.350	5,324,164
2025-02-06	34.900	35.100	34.450	34.450	34.450	2,019,449

← NewerPage 7 of 21 · 1,209 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.