Advanced Lithium Electrochemistry Cayman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 35.900 | 36.150 | 35.350 | 36.150 | 44.124 | 67,180 |
| 2024-07-31 | 36.550 | 36.700 | 35.550 | 35.700 | 43.575 | 50,795 |
| 2024-07-30 | 34.400 | 36.250 | 34.300 | 36.250 | 44.246 | 161,397 |
| 2024-07-29 | 35.000 | 35.050 | 34.500 | 34.600 | 42.232 | 101,590 |
| 2024-07-26 | 35.300 | 35.300 | 34.500 | 34.850 | 42.538 | 86,843 |
| 2024-07-23 | 34.900 | 35.450 | 34.900 | 35.300 | 43.087 | 57,349 |
| 2024-07-22 | 35.500 | 35.500 | 34.450 | 34.600 | 42.232 | 187,614 |
| 2024-07-19 | 36.500 | 36.500 | 35.500 | 35.500 | 43.331 | 127,807 |
| 2024-07-18 | 36.400 | 36.400 | 35.650 | 35.950 | 43.880 | 171,228 |
| 2024-07-17 | 36.700 | 37.050 | 36.400 | 36.400 | 44.429 | 149,108 |
| 2024-07-16 | 36.750 | 36.800 | 36.300 | 36.700 | 44.796 | 137,638 |
| 2024-07-15 | 37.050 | 37.700 | 36.600 | 36.700 | 44.796 | 227,759 |
| 2024-07-12 | 37.200 | 38.300 | 37.200 | 37.350 | 45.589 | 130,265 |
| 2024-07-11 | 36.800 | 37.450 | 36.800 | 37.000 | 45.162 | 113,060 |
| 2024-07-10 | 36.800 | 37.650 | 36.800 | 37.100 | 45.284 | 85,204 |
| 2024-07-09 | 37.850 | 38.000 | 36.650 | 37.100 | 45.284 | 150,746 |
| 2024-07-08 | 38.900 | 39.300 | 37.700 | 37.700 | 46.016 | 184,337 |
| 2024-07-05 | 37.700 | 38.900 | 37.450 | 38.600 | 47.115 | 162,216 |
| 2024-07-04 | 37.200 | 37.650 | 36.900 | 37.450 | 45.711 | 121,253 |
| 2024-07-03 | 37.150 | 37.800 | 37.050 | 37.150 | 45.345 | 75,373 |
| 2024-07-02 | 37.950 | 37.950 | 36.950 | 37.150 | 45.345 | 78,650 |
| 2024-07-01 | 37.400 | 37.800 | 37.000 | 37.200 | 45.406 | 99,132 |
| 2024-06-28 | 38.000 | 38.100 | 37.500 | 37.550 | 45.833 | 58,987 |
| 2024-06-27 | 38.000 | 38.500 | 37.550 | 37.950 | 46.321 | 75,373 |
| 2024-06-26 | 37.000 | 38.450 | 36.900 | 38.000 | 46.382 | 74,554 |
| 2024-06-25 | 37.250 | 37.250 | 36.650 | 37.000 | 45.162 | 87,662 |
| 2024-06-24 | 37.650 | 37.900 | 37.250 | 37.400 | 45.650 | 110,602 |
| 2024-06-21 | 38.000 | 38.000 | 37.500 | 37.950 | 46.321 | 190,072 |
| 2024-06-20 | 38.750 | 38.750 | 38.000 | 38.250 | 46.688 | 167,132 |
| 2024-06-19 | 39.600 | 39.600 | 38.450 | 38.750 | 47.298 | 155,662 |
| 2024-06-18 | 40.100 | 40.100 | 39.050 | 39.550 | 48.274 | 81,927 |
| 2024-06-17 | 39.550 | 39.550 | 39.000 | 39.450 | 48.152 | 52,433 |
| 2024-06-14 | 38.500 | 40.000 | 38.500 | 39.550 | 48.274 | 76,192 |
| 2024-06-13 | 38.500 | 39.050 | 38.300 | 38.500 | 46.993 | 87,662 |
| 2024-06-12 | 39.950 | 39.950 | 38.500 | 38.500 | 46.993 | 72,096 |
| 2024-06-11 | 39.500 | 39.650 | 38.850 | 38.850 | 47.420 | 91,759 |
| 2024-06-07 | 38.850 | 40.200 | 38.850 | 39.650 | 48.396 | 70,457 |
| 2024-06-06 | 39.600 | 39.700 | 38.850 | 38.850 | 47.420 | 165,493 |
| 2024-06-05 | 40.000 | 40.000 | 39.300 | 39.550 | 48.274 | 113,060 |
| 2024-06-04 | 40.350 | 40.900 | 39.800 | 40.050 | 48.885 | 149,927 |
| 2024-06-03 | 42.000 | 42.500 | 40.650 | 40.650 | 49.617 | 270,361 |
| 2024-05-31 | 41.850 | 42.300 | 40.900 | 41.850 | 51.082 | 236,771 |
| 2024-05-30 | 41.750 | 41.900 | 41.050 | 41.050 | 50.105 | 367,036 |
| 2024-05-29 | 42.000 | 43.400 | 41.250 | 42.400 | 51.753 | 1,251,855 |
| 2024-05-28 | 37.350 | 41.500 | 37.350 | 41.500 | 50.654 | 1,365,734 |
| 2024-05-27 | 37.050 | 37.800 | 37.000 | 37.750 | 46.077 | 201,542 |
| 2024-05-24 | 36.850 | 37.450 | 36.200 | 37.050 | 45.223 | 269,542 |
| 2024-05-23 | 36.300 | 39.400 | 36.300 | 37.800 | 46.138 | 623,469 |
| 2024-05-22 | 36.500 | 36.500 | 35.900 | 35.900 | 43.819 | 105,686 |
| 2024-05-21 | 36.650 | 36.650 | 35.750 | 36.000 | 43.941 | 79,469 |
| 2024-05-20 | 36.500 | 36.600 | 35.500 | 36.050 | 44.002 | 79,469 |
| 2024-05-17 | 36.400 | 36.500 | 36.050 | 36.250 | 44.246 | 104,867 |
| 2024-05-16 | 37.200 | 37.200 | 36.350 | 36.350 | 44.368 | 174,506 |
| 2024-05-15 | 37.650 | 38.100 | 36.450 | 37.100 | 45.284 | 187,614 |
| 2024-05-14 | 37.000 | 38.000 | 36.100 | 37.600 | 45.894 | 235,951 |
| 2024-05-13 | 35.300 | 38.400 | 35.300 | 37.300 | 45.528 | 476,819 |
| 2024-05-10 | 35.450 | 35.450 | 34.800 | 35.000 | 42.721 | 58,168 |
| 2024-05-09 | 34.800 | 35.650 | 34.800 | 35.300 | 43.087 | 169,590 |
| 2024-05-08 | 35.000 | 35.000 | 34.500 | 34.500 | 42.110 | 103,228 |
| 2024-05-07 | 35.100 | 35.450 | 34.500 | 35.000 | 42.721 | 75,373 |
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.