Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	72.201	72.201	69.688	70.655	86.240	1,651,189
2023-05-10	70.751	73.264	70.655	72.394	88.364	2,720,055
2023-05-09	70.945	70.945	69.591	70.075	85.532	849,328
2023-05-08	70.848	71.235	69.785	69.978	85.414	1,076,494
2023-05-05	70.655	71.041	70.268	70.268	85.768	1,056,998
2023-05-04	69.881	70.751	69.398	70.365	85.886	922,225
2023-05-03	70.075	70.461	69.301	69.591	84.942	1,174,819
2023-05-02	67.465	71.041	66.498	71.041	86.712	2,462,374
2023-04-28	67.658	68.528	66.692	68.335	83.409	705,230
2023-04-27	67.368	67.755	66.692	66.788	81.521	394,149
2023-04-26	68.045	68.238	66.498	67.755	82.701	495,017
2023-04-25	67.465	68.818	66.015	68.045	83.055	1,173,972
2023-04-24	65.919	67.175	65.725	66.305	80.931	609,448
2023-04-21	69.881	69.881	65.339	65.919	80.459	2,131,797
2023-04-20	69.205	72.974	68.722	70.558	86.122	4,836,595
2023-04-19	64.759	68.335	64.275	68.142	83.173	1,652,885
2023-04-18	65.822	65.919	64.469	64.662	78.926	394,997
2023-04-17	64.372	66.112	64.372	65.532	79.987	375,501
2023-04-14	65.049	65.049	64.275	64.372	78.572	698,449
2023-04-13	64.759	66.208	64.275	65.435	79.869	548,418
2023-04-12	66.692	66.692	65.145	65.242	79.634	807,794
2023-04-11	69.495	69.591	67.175	67.465	82.347	1,076,494
2023-04-10	67.175	67.658	65.725	66.885	81.639	651,830
2023-04-07	62.826	69.108	62.826	67.658	82.583	1,211,268
2023-04-06	62.826	62.826	61.859	62.826	76.684	99,173
2023-03-31	62.439	63.309	62.439	62.826	76.684	123,754
2023-03-30	62.342	63.212	62.246	62.439	76.212	207,670
2023-03-29	63.309	63.502	62.632	62.729	76.566	168,679
2023-03-28	64.179	64.662	63.309	63.309	77.274	159,355
2023-03-27	63.985	64.372	63.309	64.082	78.218	157,659
2023-03-24	63.889	64.565	63.889	64.179	78.336	185,631
2023-03-23	64.372	64.855	63.695	64.372	78.572	203,432
2023-03-22	65.532	65.725	64.372	64.855	79.162	221,232
2023-03-21	62.632	66.015	62.342	64.952	79.280	456,026
2023-03-20	61.086	62.536	61.086	62.149	75.858	193,260
2023-03-17	61.859	62.632	61.086	61.279	74.797	212,755
2023-03-16	64.082	64.082	60.892	60.989	74.443	645,048
2023-03-15	64.759	65.145	64.179	64.275	78.454	225,470
2023-03-14	65.242	65.242	64.082	64.469	78.690	190,717
2023-03-13	64.372	65.725	63.502	65.145	79.516	556,895
2023-03-10	67.948	68.142	66.402	66.595	81.285	806,946
2023-03-09	68.818	69.591	68.238	68.528	83.645	372,958
2023-03-08	68.335	68.915	68.142	68.818	83.999	489,084
2023-03-07	69.398	71.041	69.108	69.688	85.060	854,414
2023-03-06	68.142	68.625	68.045	68.335	83.409	371,263
2023-03-03	68.722	68.915	67.852	68.142	83.173	403,473
2023-03-02	69.398	69.881	68.142	68.625	83.763	554,352
2023-03-01	72.491	73.264	70.075	70.171	85.650	1,397,747
2023-02-24	68.818	70.075	68.818	70.075	85.532	650,982
2023-02-23	67.658	69.785	66.402	68.722	83.881	872,214
2023-02-22	68.625	69.205	67.658	67.755	82.701	642,506
2023-02-21	69.495	69.978	69.205	69.301	84.589	382,282
2023-02-20	69.398	70.461	69.108	69.398	84.706	361,091
2023-02-17	70.751	71.138	69.785	69.978	85.414	424,664
2023-02-16	70.171	71.428	70.171	71.331	87.066	572,152
2023-02-15	69.301	70.461	69.301	69.785	85.178	319,557
2023-02-14	69.301	70.268	69.205	69.301	84.589	264,461
2023-02-13	71.041	71.041	69.205	69.205	84.471	532,313
2023-02-10	72.298	73.361	70.751	70.848	86.476	1,590,160
2023-02-09	69.011	71.911	68.915	71.524	87.302	984,102

← NewerPage 15 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.