Advanced Lithium Electrochemistry Cayman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 37.900 | 40.500 | 36.600 | 40.400 | 40.400 | 5,100,923 |
| 2026-07-22 | 38.900 | 38.900 | 38.900 | 38.900 | 38.900 | 675,517 |
| 2026-07-21 | 32.300 | 35.400 | 32.300 | 35.400 | 35.400 | 434,927 |
| 2026-07-20 | 30.700 | 32.200 | 30.000 | 32.200 | 32.200 | 506,021 |
| 2026-07-17 | 30.600 | 32.250 | 30.600 | 31.200 | 31.200 | 468,310 |
| 2026-07-16 | 32.450 | 32.450 | 30.000 | 31.250 | 31.250 | 837,659 |
| 2026-07-15 | 30.800 | 32.400 | 30.750 | 31.600 | 31.600 | 938,843 |
| 2026-07-14 | 30.950 | 31.750 | 30.250 | 31.250 | 31.250 | 1,042,547 |
| 2026-07-13 | 30.000 | 31.500 | 29.250 | 31.000 | 31.000 | 880,157 |
| 2026-07-10 | 30.150 | 30.150 | 30.150 | 30.150 | 30.150 | 0 |
| 2026-07-09 | 32.050 | 32.650 | 30.150 | 30.150 | 30.150 | 1,312,968 |
| 2026-07-08 | 34.000 | 35.550 | 33.300 | 33.500 | 33.500 | 794,458 |
| 2026-07-07 | 35.800 | 36.400 | 34.350 | 34.350 | 34.350 | 527,203 |
| 2026-07-06 | 36.500 | 36.500 | 35.100 | 36.150 | 36.150 | 402,120 |
| 2026-07-03 | 34.900 | 35.400 | 34.900 | 35.150 | 35.150 | 303,001 |
| 2026-07-02 | 33.950 | 36.350 | 33.850 | 36.350 | 36.350 | 369,665 |
| 2026-07-01 | 35.350 | 35.350 | 34.000 | 34.300 | 34.300 | 173,521 |
| 2026-06-30 | 35.100 | 35.100 | 33.700 | 34.000 | 34.000 | 222,823 |
| 2026-06-29 | 34.850 | 34.850 | 33.700 | 33.850 | 33.850 | 220,560 |
| 2026-06-26 | 36.500 | 36.500 | 33.550 | 33.550 | 33.550 | 478,221 |
| 2026-06-25 | 38.450 | 39.750 | 35.300 | 35.350 | 35.350 | 875,641 |
| 2026-06-24 | 37.709 | 37.709 | 35.271 | 36.053 | 36.053 | 689,484 |
| 2026-06-23 | 39.686 | 42.951 | 38.996 | 39.180 | 39.180 | 1,366,675 |
| 2026-06-22 | 36.789 | 40.100 | 36.789 | 39.548 | 39.548 | 1,550,548 |
| 2026-06-18 | 41.200 | 41.200 | 38.800 | 39.900 | 39.900 | 2,108,650 |
| 2026-06-17 | 41.000 | 41.000 | 38.600 | 41.000 | 41.000 | 4,086,812 |
| 2026-06-16 | 37.300 | 37.300 | 37.300 | 37.300 | 37.300 | 452,614 |
| 2026-06-15 | 33.950 | 33.950 | 33.950 | 33.950 | 33.950 | 279,566 |
| 2026-06-12 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 352,954 |
| 2026-06-11 | 25.300 | 28.100 | 24.800 | 28.100 | 28.100 | 808,931 |
| 2026-06-10 | 25.500 | 27.200 | 25.500 | 25.550 | 25.550 | 366,021 |
| 2026-06-09 | 27.000 | 27.000 | 26.300 | 26.500 | 26.500 | 258,924 |
| 2026-06-08 | 23.400 | 27.350 | 23.400 | 27.000 | 27.000 | 669,205 |
| 2026-06-05 | 26.500 | 26.850 | 25.150 | 25.200 | 25.200 | 345,022 |
| 2026-06-04 | 24.600 | 26.300 | 24.500 | 26.300 | 26.300 | 763,597 |
| 2026-06-03 | 24.400 | 24.550 | 24.400 | 24.500 | 24.500 | 120,483 |
| 2026-06-02 | 24.700 | 24.750 | 24.200 | 24.400 | 24.400 | 120,021 |
| 2026-06-01 | 24.550 | 25.000 | 24.400 | 24.700 | 24.700 | 134,434 |
| 2026-05-29 | 24.350 | 24.900 | 24.000 | 24.550 | 24.550 | 134,356 |
| 2026-05-28 | 24.650 | 25.200 | 24.300 | 24.350 | 24.350 | 149,202 |
| 2026-05-27 | 24.650 | 25.600 | 24.300 | 24.650 | 24.650 | 223,263 |
| 2026-05-26 | 25.900 | 25.900 | 24.600 | 24.600 | 24.600 | 217,936 |
| 2026-05-25 | 26.400 | 26.400 | 25.000 | 25.500 | 25.500 | 413,701 |
| 2026-05-22 | 25.750 | 27.250 | 25.500 | 26.400 | 26.400 | 363,515 |
| 2026-05-21 | 26.500 | 26.500 | 25.400 | 25.750 | 25.750 | 283,755 |
| 2026-05-20 | 25.550 | 27.350 | 25.500 | 25.600 | 25.600 | 727,811 |
| 2026-05-19 | 23.150 | 25.500 | 23.100 | 25.500 | 25.500 | 879,577 |
| 2026-05-18 | 21.500 | 23.600 | 20.950 | 23.200 | 23.200 | 269,462 |
| 2026-05-15 | 22.700 | 23.950 | 22.700 | 23.250 | 23.250 | 954,011 |
| 2026-05-14 | 20.600 | 21.800 | 20.400 | 21.800 | 21.800 | 235,742 |
| 2026-05-13 | 20.750 | 21.000 | 20.550 | 20.600 | 20.600 | 93,305 |
| 2026-05-12 | 20.500 | 21.350 | 20.500 | 21.050 | 21.050 | 211,838 |
| 2026-05-11 | 20.750 | 21.000 | 20.050 | 21.000 | 21.000 | 131,517 |
| 2026-05-08 | 20.800 | 21.000 | 20.500 | 20.750 | 20.750 | 136,543 |
| 2026-05-07 | 20.700 | 21.200 | 20.400 | 20.800 | 20.800 | 117,230 |
| 2026-05-06 | 21.600 | 21.600 | 20.700 | 20.700 | 20.700 | 116,892 |
| 2026-05-05 | 21.150 | 21.950 | 20.950 | 21.600 | 21.600 | 128,861 |
| 2026-05-04 | 21.900 | 21.900 | 20.950 | 21.550 | 21.550 | 108,873 |
| 2026-04-30 | 22.400 | 23.100 | 21.500 | 21.900 | 21.900 | 447,905 |
| 2026-04-29 | 20.700 | 22.400 | 20.700 | 22.400 | 22.400 | 288,392 |
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.