Advanced Lithium Electrochemistry Cayman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 35.100 | 35.450 | 34.500 | 35.000 | 42.721 | 75,373 |
| 2024-05-06 | 34.700 | 35.600 | 34.550 | 35.100 | 42.843 | 133,542 |
| 2024-05-03 | 35.150 | 35.250 | 34.950 | 34.950 | 42.660 | 132,722 |
| 2024-05-02 | 36.100 | 36.100 | 34.900 | 35.150 | 42.904 | 289,204 |
| 2024-04-30 | 35.500 | 37.900 | 35.400 | 36.800 | 44.918 | 689,012 |
| 2024-04-29 | 35.300 | 35.500 | 34.600 | 35.450 | 43.270 | 206,457 |
| 2024-04-26 | 35.300 | 35.450 | 35.100 | 35.250 | 43.026 | 105,686 |
| 2024-04-25 | 35.450 | 35.500 | 34.800 | 35.450 | 43.270 | 102,409 |
| 2024-04-24 | 34.800 | 35.950 | 34.800 | 35.450 | 43.270 | 134,361 |
| 2024-04-23 | 34.900 | 35.800 | 34.550 | 34.850 | 42.538 | 137,638 |
| 2024-04-22 | 35.300 | 35.750 | 34.300 | 34.300 | 41.866 | 392,433 |
| 2024-04-19 | 37.500 | 37.500 | 34.950 | 35.300 | 43.087 | 534,987 |
| 2024-04-18 | 38.500 | 38.500 | 36.650 | 37.000 | 45.162 | 550,554 |
| 2024-04-17 | 38.500 | 39.000 | 38.350 | 38.500 | 46.993 | 220,385 |
| 2024-04-16 | 39.200 | 39.400 | 38.550 | 38.550 | 47.054 | 267,903 |
| 2024-04-15 | 39.500 | 39.500 | 39.100 | 39.100 | 47.725 | 247,421 |
| 2024-04-12 | 40.000 | 40.200 | 39.050 | 39.600 | 48.335 | 407,180 |
| 2024-04-11 | 42.200 | 42.400 | 41.100 | 41.200 | 50.288 | 154,843 |
| 2024-04-10 | 43.550 | 44.450 | 42.200 | 42.700 | 52.119 | 466,168 |
| 2024-04-09 | 39.500 | 43.450 | 39.050 | 43.450 | 53.035 | 633,301 |
| 2024-04-08 | 39.550 | 39.850 | 39.450 | 39.500 | 48.213 | 106,506 |
| 2024-04-03 | 39.500 | 39.900 | 39.500 | 39.900 | 48.702 | 58,168 |
| 2024-04-02 | 40.050 | 40.050 | 39.750 | 39.950 | 48.763 | 122,072 |
| 2024-04-01 | 40.350 | 40.350 | 40.000 | 40.050 | 48.885 | 88,481 |
| 2024-03-29 | 40.400 | 40.700 | 40.150 | 40.550 | 49.495 | 117,975 |
| 2024-03-28 | 39.700 | 40.100 | 39.700 | 40.100 | 48.946 | 72,915 |
| 2024-03-27 | 40.500 | 40.500 | 39.400 | 39.600 | 48.335 | 158,939 |
| 2024-03-26 | 40.700 | 41.000 | 39.750 | 39.850 | 48.640 | 140,915 |
| 2024-03-25 | 40.000 | 40.000 | 40.000 | 40.000 | 48.824 | 0 |
| 2024-03-22 | 40.150 | 40.150 | 39.950 | 40.000 | 48.824 | 79,469 |
| 2024-03-21 | 40.000 | 40.800 | 39.950 | 40.150 | 49.007 | 111,421 |
| 2024-03-20 | 40.300 | 40.300 | 40.300 | 40.300 | 49.190 | 0 |
| 2024-03-19 | 40.800 | 40.950 | 40.200 | 40.300 | 49.190 | 59,807 |
| 2024-03-18 | 40.500 | 41.100 | 40.300 | 40.800 | 49.800 | 54,072 |
| 2024-03-15 | 40.150 | 40.550 | 39.950 | 40.500 | 49.434 | 108,963 |
| 2024-03-14 | 40.300 | 40.300 | 39.950 | 40.300 | 49.190 | 141,734 |
| 2024-03-13 | 41.100 | 41.400 | 40.200 | 40.200 | 49.068 | 257,253 |
| 2024-03-12 | 40.550 | 41.500 | 40.550 | 40.800 | 49.800 | 210,554 |
| 2024-03-11 | 40.600 | 41.500 | 40.500 | 41.250 | 50.349 | 313,783 |
| 2024-03-08 | 42.800 | 43.300 | 40.000 | 40.600 | 49.556 | 522,698 |
| 2024-03-07 | 44.500 | 44.500 | 42.650 | 42.800 | 52.241 | 666,891 |
| 2024-03-06 | 44.650 | 45.050 | 44.400 | 44.500 | 54.316 | 294,939 |
| 2024-03-05 | 45.000 | 45.000 | 44.450 | 44.600 | 54.438 | 208,915 |
| 2024-03-04 | 44.950 | 45.300 | 44.700 | 44.850 | 54.743 | 150,746 |
| 2024-03-01 | 44.950 | 45.050 | 44.800 | 44.950 | 54.865 | 85,204 |
| 2024-02-29 | 45.600 | 45.600 | 44.750 | 45.000 | 54.927 | 252,337 |
| 2024-02-27 | 45.950 | 45.950 | 44.800 | 44.900 | 54.804 | 418,650 |
| 2024-02-26 | 45.800 | 45.800 | 45.400 | 45.450 | 55.476 | 164,674 |
| 2024-02-23 | 46.750 | 46.750 | 45.500 | 45.700 | 55.781 | 168,771 |
| 2024-02-22 | 46.400 | 47.900 | 46.400 | 46.750 | 57.063 | 162,216 |
| 2024-02-21 | 47.150 | 47.300 | 46.500 | 46.550 | 56.818 | 131,903 |
| 2024-02-20 | 47.800 | 47.900 | 47.050 | 47.150 | 57.551 | 174,506 |
| 2024-02-19 | 47.200 | 47.700 | 46.850 | 47.300 | 57.734 | 209,734 |
| 2024-02-16 | 46.000 | 46.900 | 46.000 | 46.600 | 56.879 | 151,566 |
| 2024-02-15 | 46.500 | 46.600 | 45.400 | 46.100 | 56.269 | 166,313 |
| 2024-02-05 | 46.250 | 46.250 | 45.600 | 45.600 | 55.659 | 114,698 |
| 2024-02-02 | 45.350 | 46.650 | 45.300 | 46.250 | 56.452 | 217,108 |
| 2024-02-01 | 45.200 | 45.650 | 44.950 | 45.300 | 55.293 | 242,506 |
| 2024-01-31 | 45.950 | 46.100 | 45.250 | 45.250 | 55.232 | 155,662 |
| 2024-01-30 | 45.550 | 46.000 | 45.400 | 45.950 | 56.086 | 63,903 |
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.