Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	69.591	69.785	68.722	69.495	84.824	438,226
2023-02-07	69.978	69.978	68.625	69.205	84.471	611,143
2023-02-06	71.138	71.621	70.655	70.655	86.240	389,063
2023-02-03	70.655	72.201	69.978	71.524	87.302	786,603
2023-02-02	70.365	72.008	69.785	70.655	86.240	1,095,989
2023-02-01	71.041	71.041	69.205	69.688	85.060	472,979
2023-01-31	67.658	70.075	67.175	69.978	85.414	472,131
2023-01-30	68.818	68.818	66.885	67.658	82.583	423,816
2023-01-17	65.919	67.562	65.919	66.692	81.403	322,948
2023-01-16	65.725	66.112	65.049	65.242	79.634	154,269
2023-01-13	66.885	66.885	65.339	65.725	80.223	206,822
2023-01-12	66.112	66.692	64.759	64.855	79.162	211,908
2023-01-11	67.272	67.465	65.629	65.725	80.223	226,318
2023-01-10	67.658	68.625	66.208	66.692	81.403	406,864
2023-01-09	71.138	71.235	68.142	68.142	83.173	710,316
2023-01-06	66.692	67.368	66.208	67.368	82.229	155,964
2023-01-05	67.852	68.142	66.692	66.692	81.403	211,908
2023-01-04	67.562	68.625	66.982	67.272	82.111	402,625
2023-01-03	65.049	68.625	64.469	68.432	83.527	926,463
2022-12-30	63.792	64.275	63.502	63.985	78.100	132,230
2022-12-29	63.502	63.599	63.019	63.116	77.038	143,250
2022-12-28	63.792	64.469	63.116	63.889	77.982	191,565
2022-12-27	63.985	64.565	63.695	63.792	77.864	109,344
2022-12-26	64.565	64.952	63.695	63.792	77.864	205,974
2022-12-23	63.792	64.372	63.599	63.889	77.982	241,575
2022-12-22	64.662	65.242	64.179	64.855	79.162	222,079
2022-12-21	63.599	64.179	63.019	64.082	78.218	300,909
2022-12-20	65.822	67.078	62.826	63.019	76.920	545,875
2022-12-19	65.919	67.175	65.725	65.822	80.341	226,318
2022-12-16	66.305	66.402	65.532	65.822	80.341	408,559
2022-12-15	67.658	68.142	66.982	66.982	81.757	243,270
2022-12-14	67.368	67.658	66.788	67.562	82.465	205,127
2022-12-13	67.852	69.301	66.885	66.982	81.757	390,758
2022-12-12	66.208	68.915	65.629	67.948	82.937	490,779
2022-12-09	67.755	68.528	66.788	66.982	81.757	394,997
2022-12-08	67.465	68.045	66.208	67.562	82.465	565,371
2022-12-07	69.978	69.978	66.015	67.562	82.465	1,390,966
2022-12-06	73.071	73.554	70.751	70.751	86.358	1,051,912
2022-12-05	74.231	74.714	73.071	73.071	89.190	734,050
2022-12-02	72.201	74.907	72.104	73.941	90.251	1,101,923
2022-12-01	73.168	73.168	72.104	72.104	88.010	789,994
2022-11-30	73.458	73.651	72.104	72.201	88.128	895,100
2022-11-29	71.524	75.101	71.331	73.361	89.543	1,757,143
2022-11-28	70.268	72.781	70.268	71.331	87.066	624,705
2022-11-25	72.104	72.298	70.171	70.171	85.650	795,927
2022-11-24	72.008	73.554	71.524	71.524	87.302	884,081
2022-11-23	70.945	73.651	70.558	72.201	88.128	1,056,151
2022-11-22	70.558	71.911	70.171	70.268	85.768	571,304
2022-11-21	70.848	72.298	70.558	70.655	86.240	630,639
2022-11-18	73.651	74.038	71.331	71.331	87.066	1,394,356
2022-11-17	71.041	74.907	70.558	74.327	90.723	2,115,692
2022-11-16	72.491	72.974	69.978	70.075	85.532	1,069,713
2022-11-15	72.104	73.748	71.911	72.008	87.892	1,009,531
2022-11-14	71.911	72.781	69.978	72.684	88.718	1,357,908
2022-11-11	75.004	76.261	71.331	71.621	87.420	2,787,018
2022-11-10	76.067	76.937	70.848	74.231	90.605	3,273,559
2022-11-09	76.551	77.517	75.004	75.971	92.729	3,036,222
2022-11-08	73.458	76.744	73.168	76.744	93.673	3,589,727
2022-11-07	71.041	71.911	69.785	69.785	85.178	1,688,485
2022-11-04	68.335	73.361	67.078	71.041	86.712	2,631,053

← NewerPage 16 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.