Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	47.200	47.400	46.750	47.000	57.368	137,638
2023-11-02	46.800	47.350	46.650	47.050	57.429	57,349
2023-11-01	46.500	47.000	46.500	46.550	56.818	78,650
2023-10-31	47.000	48.000	46.350	46.400	56.635	169,590
2023-10-30	46.800	47.100	46.500	46.950	57.307	75,373
2023-10-27	47.400	47.400	46.800	46.900	57.246	131,903
2023-10-26	47.350	48.400	47.100	47.400	57.856	157,301
2023-10-25	47.000	47.450	46.750	47.300	57.734	147,469
2023-10-24	47.300	47.300	46.450	47.100	57.490	189,253
2023-10-23	46.650	47.200	46.450	46.500	56.757	358,843
2023-10-20	48.150	48.150	46.500	47.100	57.490	317,060
2023-10-19	48.550	50.000	48.100	48.150	58.771	258,072
2023-10-18	50.000	50.000	48.800	48.800	59.565	243,325
2023-10-17	50.200	50.500	49.850	50.000	61.029	166,313
2023-10-16	51.900	51.900	49.950	50.300	61.396	152,385
2023-10-13	51.900	52.500	51.100	51.500	62.860	74,554
2023-10-12	51.800	51.800	50.900	51.500	62.860	91,759
2023-10-11	52.900	54.400	49.700	51.000	62.250	616,915
2023-10-06	54.000	54.700	53.300	54.300	66.278	207,277
2023-10-05	54.200	54.200	53.100	53.800	65.668	161,397
2023-10-04	53.400	53.400	52.500	52.700	64.325	106,506
2023-10-03	54.100	54.100	53.300	53.500	65.302	145,831
2023-10-02	55.600	55.600	53.300	54.300	66.278	281,012
2023-09-28	54.500	55.500	54.500	54.600	66.644	170,409
2023-09-27	54.300	55.000	53.900	54.000	65.912	371,951
2023-09-26	54.300	56.900	54.200	55.700	67.987	366,216
2023-09-25	53.800	54.300	53.200	53.200	64.935	116,337
2023-09-22	52.400	53.500	52.400	53.300	65.057	71,277
2023-09-21	54.400	54.800	53.000	53.000	64.691	177,783
2023-09-20	54.300	55.500	54.200	54.400	66.400	163,855
2023-09-19	56.200	56.800	54.300	54.300	66.278	398,168
2023-09-18	56.100	57.900	56.000	56.900	69.452	418,650
2023-09-15	53.200	57.300	52.800	56.500	68.963	766,843
2023-09-14	53.300	53.900	52.500	53.200	64.935	226,939
2023-09-13	53.500	54.900	52.100	53.300	65.057	583,325
2023-09-12	50.000	54.000	49.800	54.000	65.912	1,227,277
2023-09-11	46.800	49.850	45.400	49.150	59.992	1,042,939
2023-09-08	50.200	50.400	50.000	50.200	61.274	146,650
2023-09-07	50.900	51.400	50.000	50.400	61.518	176,144
2023-09-06	51.600	51.600	50.700	50.700	61.884	112,240
2023-09-05	51.100	51.900	51.000	51.500	62.860	102,409
2023-09-04	50.000	52.100	50.000	51.100	62.372	166,313
2023-09-01	50.700	51.000	49.950	50.200	61.274	176,144
2023-08-31	51.200	51.700	50.600	50.700	61.884	158,939
2023-08-30	50.600	51.000	50.300	51.000	62.250	162,216
2023-08-29	49.000	50.400	49.000	50.300	61.396	210,554
2023-08-28	48.800	49.600	48.600	49.000	59.809	314,602
2023-08-25	50.900	50.900	48.650	49.250	60.114	532,530
2023-08-24	52.700	52.700	50.900	51.100	62.372	330,987
2023-08-23	53.500	53.500	52.400	52.700	64.325	91,759
2023-08-22	53.000	53.900	52.900	53.000	64.691	143,373
2023-08-21	51.800	53.600	51.800	53.300	65.057	185,156
2023-08-18	53.500	53.600	51.400	51.500	62.860	299,855
2023-08-17	53.600	54.100	52.900	53.400	65.179	221,204
2023-08-16	56.100	56.200	53.000	54.000	65.912	431,759
2023-08-15	56.736	57.316	56.060	56.060	68.426	250,899
2023-08-14	58.283	59.056	57.026	57.026	69.606	177,155
2023-08-11	57.606	60.989	57.220	59.153	72.201	184,784
2023-08-10	58.669	58.669	57.606	57.606	70.313	157,659
2023-08-09	60.023	60.023	58.090	58.283	71.139	111,887

← NewerPage 13 of 21 · 1,221 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.