Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	60.603	60.892	59.636	59.829	73.027	122,906
2023-08-07	58.379	61.859	57.896	60.796	74.207	289,042
2023-08-04	57.220	57.703	56.640	57.413	70.078	111,887
2023-08-02	58.090	58.669	57.123	57.316	69.960	194,108
2023-08-01	58.379	58.669	58.090	58.090	70.903	154,269
2023-07-31	58.959	58.959	58.186	58.186	71.021	158,507
2023-07-28	59.733	59.829	58.959	58.959	71.965	117,821
2023-07-27	60.313	60.313	58.863	59.733	72.909	136,468
2023-07-26	59.153	59.153	58.186	58.283	71.139	145,792
2023-07-25	58.090	59.153	57.993	59.153	72.201	163,593
2023-07-24	60.119	60.119	57.800	57.993	70.785	431,445
2023-07-21	60.892	61.376	60.023	60.023	73.263	253,442
2023-07-20	60.989	61.182	60.506	60.892	74.325	190,717
2023-07-19	61.762	62.149	60.989	60.989	74.443	239,032
2023-07-18	63.116	63.212	61.472	61.762	75.386	316,167
2023-07-17	64.179	64.565	62.826	63.019	76.920	262,766
2023-07-14	63.599	64.082	62.826	63.599	77.628	227,165
2023-07-13	64.952	65.339	62.826	63.019	76.920	528,075
2023-07-12	65.532	65.919	64.759	64.759	79.044	144,945
2023-07-11	65.435	66.112	65.435	65.435	79.869	144,097
2023-07-10	65.822	65.822	65.242	65.242	79.634	166,983
2023-07-07	65.145	65.919	65.145	65.532	79.987	235,642
2023-07-06	65.242	65.242	64.662	64.662	78.926	236,489
2023-07-05	64.952	65.919	64.662	65.242	79.634	239,880
2023-07-04	65.339	65.339	64.469	64.855	79.162	406,016
2023-07-03	66.015	66.208	65.242	65.242	79.634	313,624
2023-06-30	65.049	66.982	64.855	66.208	80.813	208,517
2023-06-29	64.759	65.532	64.759	65.049	79.398	146,640
2023-06-28	65.049	65.532	64.662	64.759	79.044	205,127
2023-06-27	65.822	66.112	64.759	64.759	79.044	257,680
2023-06-26	66.885	66.982	65.822	65.822	80.341	294,128
2023-06-21	67.175	67.368	66.692	66.885	81.639	210,213
2023-06-20	67.852	67.852	67.175	67.175	81.993	178,003
2023-06-19	68.915	68.915	67.368	67.465	82.347	216,146
2023-06-16	66.595	68.625	66.112	68.335	83.409	660,306
2023-06-15	67.562	67.658	66.595	66.692	81.403	450,093
2023-06-14	67.755	68.142	67.175	67.368	82.229	205,127
2023-06-13	67.658	68.528	67.272	67.465	82.347	300,909
2023-06-12	69.398	69.398	67.465	67.465	82.347	735,745
2023-06-09	69.688	70.461	69.301	69.881	85.296	356,006
2023-06-08	69.011	71.041	68.625	69.688	85.060	609,448
2023-06-07	68.818	69.398	68.722	68.818	83.999	295,824
2023-06-06	69.591	69.881	68.625	68.625	83.763	283,109
2023-06-05	69.398	69.881	69.398	69.398	84.706	290,738
2023-06-02	69.398	69.881	69.301	69.398	84.706	318,710
2023-06-01	69.688	69.978	69.108	69.205	84.471	275,480
2023-05-31	69.978	70.365	69.688	69.688	85.060	242,423
2023-05-30	69.301	70.268	68.818	69.881	85.296	378,892
2023-05-29	68.625	69.108	68.432	68.818	83.999	308,538
2023-05-26	69.978	70.075	68.432	68.432	83.527	688,278
2023-05-25	70.365	71.041	69.688	69.785	85.178	449,245
2023-05-24	69.205	71.235	68.722	70.075	85.532	687,430
2023-05-23	71.041	71.041	69.688	69.688	85.060	751,003
2023-05-22	71.524	71.718	70.751	70.751	86.358	478,912
2023-05-19	71.428	71.718	70.461	70.848	86.476	637,420
2023-05-18	72.781	73.651	70.848	70.945	86.594	1,339,260
2023-05-17	73.941	74.714	72.394	72.491	88.482	1,665,599
2023-05-16	76.261	78.097	72.974	73.554	89.779	3,280,341
2023-05-15	74.714	77.324	72.201	77.324	94.380	2,658,178
2023-05-12	70.945	75.294	70.848	75.197	91.785	3,086,232

← NewerPage 14 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.