ALi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 21.200 | 21.250 | 20.700 | 20.750 | 20.750 | 1,349,328 |
| 2024-10-22 | 20.750 | 21.250 | 20.550 | 21.200 | 21.200 | 1,598,987 |
| 2024-10-21 | 20.600 | 21.050 | 20.550 | 20.750 | 20.750 | 930,732 |
| 2024-10-18 | 21.500 | 21.500 | 20.500 | 20.500 | 20.500 | 1,481,195 |
| 2024-10-17 | 20.900 | 21.450 | 20.850 | 21.200 | 21.200 | 915,822 |
| 2024-10-16 | 20.600 | 21.200 | 20.600 | 20.850 | 20.850 | 635,179 |
| 2024-10-15 | 21.550 | 21.900 | 21.050 | 21.050 | 21.050 | 835,799 |
| 2024-10-14 | 20.900 | 21.450 | 20.350 | 21.300 | 21.300 | 1,137,574 |
| 2024-10-11 | 22.050 | 22.250 | 20.750 | 20.900 | 20.900 | 2,307,146 |
| 2024-10-09 | 23.150 | 23.150 | 22.200 | 22.400 | 22.400 | 1,164,508 |
| 2024-10-08 | 22.450 | 22.950 | 22.050 | 22.950 | 22.950 | 1,298,033 |
| 2024-10-07 | 23.050 | 23.050 | 21.900 | 22.450 | 22.450 | 1,508,305 |
| 2024-10-04 | 22.850 | 23.200 | 22.400 | 22.900 | 22.900 | 1,741,107 |
| 2024-10-01 | 23.650 | 23.650 | 22.500 | 22.850 | 22.850 | 1,912,823 |
| 2024-09-30 | 22.500 | 23.850 | 22.450 | 23.100 | 23.100 | 4,498,718 |
| 2024-09-27 | 24.050 | 24.050 | 22.700 | 23.650 | 23.650 | 10,893,368 |
| 2024-09-26 | 20.600 | 21.900 | 20.600 | 21.900 | 21.900 | 1,759,557 |
| 2024-09-25 | 19.500 | 20.000 | 19.500 | 19.950 | 19.950 | 525,365 |
| 2024-09-24 | 19.550 | 19.550 | 19.200 | 19.500 | 19.500 | 322,233 |
| 2024-09-23 | 19.550 | 19.550 | 19.250 | 19.350 | 19.350 | 316,182 |
| 2024-09-20 | 19.500 | 19.650 | 19.100 | 19.400 | 19.400 | 369,915 |
| 2024-09-19 | 19.050 | 19.250 | 18.850 | 19.050 | 19.050 | 298,402 |
| 2024-09-18 | 19.700 | 19.700 | 18.950 | 19.100 | 19.100 | 329,121 |
| 2024-09-16 | 19.000 | 19.500 | 19.000 | 19.300 | 19.300 | 306,767 |
| 2024-09-13 | 18.600 | 19.050 | 18.500 | 19.000 | 19.000 | 367,775 |
| 2024-09-12 | 18.500 | 18.850 | 18.450 | 18.750 | 18.750 | 305,613 |
| 2024-09-11 | 18.100 | 18.700 | 18.100 | 18.300 | 18.300 | 263,832 |
| 2024-09-10 | 18.800 | 19.150 | 18.200 | 18.300 | 18.300 | 372,886 |
| 2024-09-09 | 18.000 | 18.800 | 18.000 | 18.800 | 18.800 | 378,946 |
| 2024-09-06 | 18.400 | 18.550 | 18.200 | 18.350 | 18.350 | 333,250 |
| 2024-09-05 | 18.550 | 18.850 | 18.200 | 18.450 | 18.450 | 379,985 |
| 2024-09-04 | 18.250 | 18.750 | 18.000 | 18.400 | 18.400 | 895,748 |
| 2024-09-03 | 19.800 | 20.100 | 19.200 | 19.350 | 19.350 | 584,924 |
| 2024-09-02 | 20.300 | 20.450 | 19.900 | 19.900 | 19.900 | 337,252 |
| 2024-08-30 | 19.800 | 20.400 | 19.800 | 20.250 | 20.250 | 850,903 |
| 2024-08-29 | 19.800 | 19.800 | 19.500 | 19.750 | 19.750 | 278,384 |
| 2024-08-28 | 19.800 | 19.800 | 19.500 | 19.650 | 19.650 | 416,135 |
| 2024-08-27 | 19.750 | 19.800 | 19.550 | 19.700 | 19.700 | 227,357 |
| 2024-08-26 | 19.500 | 20.100 | 19.500 | 19.750 | 19.750 | 259,859 |
| 2024-08-23 | 19.850 | 19.900 | 19.350 | 19.900 | 19.900 | 420,186 |
| 2024-08-22 | 20.000 | 20.100 | 19.750 | 19.850 | 19.850 | 228,927 |
| 2024-08-21 | 19.800 | 19.950 | 19.500 | 19.950 | 19.950 | 464,550 |
| 2024-08-20 | 19.850 | 20.200 | 19.800 | 19.800 | 19.800 | 501,529 |
| 2024-08-19 | 19.500 | 19.900 | 19.400 | 19.750 | 19.750 | 386,557 |
| 2024-08-16 | 19.600 | 19.800 | 19.600 | 19.700 | 19.700 | 490,401 |
| 2024-08-15 | 19.550 | 19.600 | 19.400 | 19.450 | 19.450 | 415,930 |
| 2024-08-14 | 19.950 | 19.950 | 19.500 | 19.500 | 19.500 | 520,981 |
| 2024-08-13 | 19.450 | 19.650 | 19.200 | 19.500 | 19.500 | 396,240 |
| 2024-08-12 | 19.400 | 19.600 | 19.150 | 19.500 | 19.500 | 589,346 |
| 2024-08-09 | 19.450 | 19.450 | 19.050 | 19.100 | 19.100 | 723,316 |
| 2024-08-08 | 18.750 | 19.150 | 18.550 | 19.000 | 19.000 | 418,866 |
| 2024-08-07 | 17.800 | 19.500 | 17.800 | 19.250 | 19.250 | 840,564 |
| 2024-08-06 | 18.100 | 18.850 | 16.800 | 17.800 | 17.800 | 1,352,874 |
| 2024-08-05 | 19.850 | 19.850 | 18.300 | 18.300 | 18.300 | 2,090,661 |
| 2024-08-02 | 20.450 | 20.800 | 20.250 | 20.300 | 20.300 | 825,556 |
| 2024-08-01 | 20.850 | 21.250 | 20.850 | 21.150 | 21.150 | 498,286 |
| 2024-07-31 | 20.900 | 20.950 | 20.550 | 20.600 | 20.600 | 448,788 |
| 2024-07-30 | 20.000 | 20.950 | 19.950 | 20.900 | 20.900 | 718,642 |
| 2024-07-29 | 21.200 | 21.200 | 20.000 | 20.000 | 20.000 | 1,265,118 |
| 2024-07-26 | 20.550 | 21.000 | 20.500 | 20.800 | 20.800 | 724,827 |
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.