ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	35.750	37.050	34.900	35.200	35.200	16,002,352
2025-02-04	31.800	34.950	31.550	34.950	34.950	4,878,150
2025-02-03	32.300	32.750	30.100	31.800	31.800	2,404,670
2025-01-22	34.050	34.250	32.750	33.250	33.250	2,258,015
2025-01-21	33.900	35.700	33.500	33.700	33.700	3,470,886
2025-01-20	33.350	33.900	33.150	33.900	33.900	1,186,475
2025-01-17	33.850	34.300	33.100	33.250	33.250	1,614,003
2025-01-16	33.900	34.500	33.400	34.150	34.150	2,515,790
2025-01-15	34.300	34.600	33.000	33.350	33.350	3,272,855
2025-01-14	33.950	34.800	33.300	33.950	33.950	3,568,420
2025-01-13	37.000	37.250	34.200	34.200	34.200	5,244,655
2025-01-10	38.600	39.200	37.600	37.950	37.950	4,750,410
2025-01-09	39.400	41.500	38.700	38.700	38.700	9,222,920
2025-01-08	39.800	42.000	39.450	40.000	40.000	23,241,156
2025-01-07	37.700	39.200	37.000	39.000	39.000	5,594,318
2025-01-06	37.200	39.450	36.450	37.650	37.650	8,634,455
2025-01-03	35.800	39.500	35.800	37.000	37.000	12,017,971
2025-01-02	37.650	37.900	36.200	36.250	36.250	3,689,959
2024-12-31	38.600	39.350	37.800	37.900	37.900	6,250,699
2024-12-30	39.100	40.950	38.850	39.150	39.150	45,187,048
2024-12-27	35.300	37.950	35.100	37.950	37.950	9,874,644
2024-12-26	35.200	35.600	34.400	34.500	34.500	3,393,253
2024-12-25	35.750	35.750	34.300	35.400	35.400	5,086,628
2024-12-24	37.550	37.800	35.000	35.000	35.000	7,279,506
2024-12-23	37.500	38.300	37.000	37.350	37.350	6,722,346
2024-12-20	37.800	39.800	36.150	37.350	37.350	19,824,640
2024-12-19	37.550	39.400	37.100	37.500	37.500	15,902,003
2024-12-18	42.850	43.000	40.150	40.350	40.350	73,564,494
2024-12-17	37.550	40.150	37.550	40.150	40.150	64,280,480
2024-12-16	33.000	36.500	32.650	36.500	36.500	10,041,654
2024-12-13	34.000	34.750	32.450	33.200	33.200	8,539,205
2024-12-12	35.850	35.850	33.700	34.200	34.200	28,052,775
2024-12-11	32.500	34.550	31.750	34.550	34.550	25,615,929
2024-12-10	28.950	31.450	28.850	31.450	31.450	4,902,374
2024-12-09	30.050	30.250	28.600	28.600	28.600	1,678,256
2024-12-06	30.850	31.100	30.150	30.150	30.150	1,985,514
2024-12-05	31.500	32.250	29.650	31.450	31.450	10,741,860
2024-12-04	27.800	30.100	27.800	30.100	30.100	2,927,006
2024-12-03	27.400	27.700	27.250	27.400	27.400	314,058
2024-12-02	27.800	27.800	27.100	27.200	27.200	407,375
2024-11-29	27.150	27.500	26.850	27.450	27.450	400,119
2024-11-28	27.900	28.100	26.850	26.950	26.950	787,368
2024-11-27	28.200	28.400	27.500	28.200	28.200	851,489
2024-11-26	27.700	29.250	27.250	28.150	28.150	1,110,661
2024-11-25	27.800	28.150	27.550	27.600	27.600	579,957
2024-11-22	29.350	29.350	27.650	27.650	27.650	1,297,866
2024-11-21	27.600	28.700	27.500	28.300	28.300	620,200
2024-11-20	27.500	27.750	27.350	27.500	27.500	335,370
2024-11-19	28.450	28.550	27.400	27.500	27.500	398,507
2024-11-18	27.700	27.900	27.350	27.350	27.350	283,629
2024-11-15	27.500	28.250	27.450	27.700	27.700	457,092
2024-11-14	28.400	28.500	27.500	27.500	27.500	612,978
2024-11-13	26.400	29.250	26.400	28.650	28.650	1,141,464
2024-11-12	29.150	29.350	27.100	27.200	27.200	1,987,657
2024-11-11	33.900	33.900	29.900	30.000	30.000	1,581,397
2024-10-30	19.800	19.850	19.250	19.750	19.750	1,603,504
2024-10-29	20.000	20.000	19.600	19.700	19.700	949,414
2024-10-28	20.100	20.250	19.700	19.950	19.950	1,176,464
2024-10-25	20.200	20.450	20.000	20.200	20.200	1,250,831
2024-10-24	20.750	20.750	20.100	20.150	20.150	1,298,124

← NewerPage 8 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.