Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	45.500	46.000	45.400	45.500	55.537	79,469
2024-01-26	45.550	45.950	45.400	45.500	55.537	79,469
2024-01-25	45.700	45.850	45.500	45.650	55.720	86,024
2024-01-24	45.650	45.850	45.500	45.700	55.781	86,843
2024-01-23	45.850	46.750	45.650	45.650	55.720	58,987
2024-01-22	45.850	46.100	45.550	45.900	56.025	68,819
2024-01-19	46.850	46.850	45.600	45.850	55.964	72,096
2024-01-18	45.600	46.700	45.400	45.600	55.659	114,698
2024-01-17	46.300	46.300	45.500	45.500	55.537	158,120
2024-01-16	47.050	47.100	46.000	46.100	56.269	92,578
2024-01-15	47.000	47.050	46.300	47.050	57.429	58,257
2024-01-12	46.900	47.100	46.350	46.900	57.246	66,361
2024-01-11	45.600	48.050	45.600	46.900	57.246	176,963
2024-01-10	45.700	45.700	45.450	45.650	55.720	94,216
2024-01-09	46.200	46.200	45.700	45.700	55.781	172,867
2024-01-08	46.550	46.550	46.150	46.200	56.391	65,542
2024-01-05	46.850	47.000	46.550	46.550	56.818	71,277
2024-01-04	47.050	47.250	46.500	46.800	57.124	104,048
2024-01-03	46.950	47.750	46.800	47.000	57.368	94,216
2024-01-02	47.450	47.450	46.900	46.950	57.307	102,409
2023-12-29	48.000	48.000	47.350	47.450	57.917	69,638
2023-12-28	48.000	48.000	47.200	47.900	58.466	104,048
2023-12-27	47.550	47.600	47.200	47.200	57.612	68,819
2023-12-26	47.150	47.500	47.150	47.450	57.917	54,072
2023-12-25	47.300	47.650	47.150	47.150	57.551	67,180
2023-12-22	47.500	47.800	47.300	47.300	57.734	67,999
2023-12-21	47.450	47.600	47.400	47.550	58.039	58,168
2023-12-20	47.350	48.500	47.350	47.700	58.222	55,710
2023-12-19	48.200	48.200	47.300	47.350	57.795	135,999
2023-12-18	48.200	48.650	48.200	48.200	58.832	51,614
2023-12-15	48.550	48.950	48.200	48.200	58.832	104,867
2023-12-14	48.750	49.000	48.500	48.550	59.260	92,578
2023-12-13	48.500	48.950	48.000	48.700	59.443	86,843
2023-12-12	49.250	49.250	48.500	48.500	59.199	127,807
2023-12-11	49.650	49.700	49.000	49.150	59.992	94,216
2023-12-08	50.500	50.500	49.800	49.800	60.785	112,240
2023-12-07	50.800	50.800	49.900	49.900	60.907	240,867
2023-12-06	51.100	52.400	50.700	51.300	62.616	315,421
2023-12-05	49.900	53.000	48.900	52.400	63.959	442,409
2023-12-04	49.600	49.600	48.800	49.000	59.809	206,457
2023-12-01	49.300	50.200	48.400	49.550	60.480	354,746
2023-11-30	47.900	49.400	47.850	49.350	60.236	238,409
2023-11-29	48.500	48.500	47.900	47.900	58.466	78,650
2023-11-28	47.700	48.550	47.700	48.500	59.199	122,072
2023-11-27	47.900	47.900	47.150	47.650	58.161	59,807
2023-11-24	48.550	48.600	47.000	47.150	57.551	279,373
2023-11-23	48.150	49.450	48.050	48.550	59.260	247,421
2023-11-22	48.150	49.000	48.000	48.150	58.771	290,024
2023-11-21	47.900	47.900	47.500	47.700	58.222	112,240
2023-11-20	47.850	48.000	47.500	47.500	57.978	126,987
2023-11-17	46.900	47.950	46.900	47.850	58.405	167,951
2023-11-16	46.900	47.200	46.550	46.900	57.246	70,457
2023-11-15	47.000	47.200	46.000	46.550	56.818	149,927
2023-11-14	45.650	46.000	45.400	45.900	56.025	136,819
2023-11-13	46.200	46.200	45.450	45.650	55.720	317,879
2023-11-10	46.150	46.950	46.150	46.500	56.757	125,349
2023-11-09	47.500	47.500	47.000	47.200	57.612	45,879
2023-11-08	47.350	47.550	47.000	47.000	57.368	99,132
2023-11-07	47.950	47.950	47.000	47.300	57.734	77,831
2023-11-06	48.100	48.200	47.700	48.000	58.588	133,542

← NewerPage 12 of 21 · 1,216 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.