Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.450	20.750	19.900	20.400	20.400	153,020
2026-04-27	21.200	21.200	20.150	20.450	20.450	146,039
2026-04-24	21.200	21.300	20.850	21.200	21.200	109,962
2026-04-23	22.300	22.300	20.850	21.150	21.150	173,460
2026-04-22	21.900	22.350	21.900	22.300	22.300	132,011
2026-04-21	22.050	22.250	21.600	21.900	21.900	186,113
2026-04-20	22.250	22.350	22.000	22.350	22.350	110,639
2026-04-17	21.900	22.550	21.700	22.200	22.200	130,828
2026-04-16	21.850	21.950	21.650	21.900	21.900	104,430
2026-04-15	21.850	21.950	21.450	21.750	21.750	184,519
2026-04-14	21.900	22.000	21.750	21.900	21.900	132,464
2026-04-13	21.950	22.150	21.800	22.000	22.000	103,987
2026-04-10	21.850	22.100	21.700	21.950	21.950	185,296
2026-04-09	22.100	22.150	21.800	21.850	21.850	209,705
2026-04-08	22.300	22.700	21.800	22.100	22.100	345,277
2026-04-07	23.350	23.350	21.900	22.050	22.050	385,601
2026-04-02	23.800	23.800	23.200	23.350	23.350	100,375
2026-04-01	23.900	23.900	23.450	23.450	23.450	87,977
2026-03-31	23.750	23.750	23.400	23.400	23.400	179,584
2026-03-30	24.000	24.150	23.550	23.700	23.700	128,754
2026-03-27	24.250	24.450	24.000	24.000	24.000	121,173
2026-03-26	24.750	24.750	24.200	24.300	24.300	94,378
2026-03-25	24.350	25.000	24.350	24.700	24.700	155,870
2026-03-24	24.450	24.700	24.100	24.100	24.100	216,006
2026-03-23	24.900	24.950	24.250	24.350	24.350	145,941
2026-03-20	24.800	25.600	24.650	25.300	25.300	94,062
2026-03-19	25.800	25.800	24.750	24.800	24.800	300,865
2026-03-18	26.000	26.400	25.850	25.850	25.850	138,996
2026-03-17	26.350	26.550	26.000	26.000	26.000	257,655
2026-03-16	25.750	26.450	25.550	26.350	26.350	238,953
2026-03-13	24.900	26.000	24.900	25.750	25.750	207,036
2026-03-12	25.150	25.300	24.900	25.050	25.050	92,639
2026-03-11	24.750	25.450	24.550	25.350	25.350	121,309
2026-03-10	24.700	24.800	24.200	24.250	24.250	127,070
2026-03-09	25.000	25.000	24.300	24.400	24.400	145,482
2026-03-06	25.150	25.350	24.800	25.000	25.000	141,006
2026-03-05	25.200	25.500	25.050	25.350	25.350	109,058
2026-03-04	25.150	25.350	24.750	24.750	24.750	227,375
2026-03-03	25.650	26.400	25.450	25.750	25.750	255,356
2026-03-02	24.650	25.700	24.400	25.650	25.650	429,746
2026-02-26	25.100	25.100	24.600	24.650	24.650	189,191
2026-02-25	24.800	25.150	24.650	24.950	24.950	194,845
2026-02-24	25.200	25.850	24.500	24.700	24.700	321,786
2026-02-23	25.050	25.300	24.700	25.150	25.150	164,457
2026-02-11	25.000	25.150	24.850	24.900	24.900	158,881
2026-02-10	25.850	25.850	24.900	25.100	25.100	366,523
2026-02-09	25.400	26.300	25.300	26.300	26.300	195,565
2026-02-06	26.000	26.000	24.900	25.350	25.350	222,025
2026-02-05	26.300	26.450	25.350	26.250	26.250	91,167
2026-02-04	25.500	26.350	25.300	26.250	26.250	76,927
2026-02-03	25.600	26.450	25.500	25.500	25.500	154,586
2026-02-02	25.700	25.900	25.300	25.600	25.600	276,189
2026-01-30	27.000	27.050	26.300	26.350	26.350	193,346
2026-01-29	27.350	27.900	26.800	27.000	27.000	205,016
2026-01-28	27.600	28.000	26.800	27.250	27.250	224,227
2026-01-27	27.350	28.100	27.350	27.500	27.500	143,638
2026-01-26	27.700	27.950	27.200	27.350	27.350	206,206
2026-01-23	27.900	28.500	27.400	27.900	27.900	194,183
2026-01-22	27.550	28.450	27.500	27.800	27.800	138,495
2026-01-21	27.750	28.050	27.200	27.500	27.500	263,618

← NewerPage 3 of 21 · 1,220 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.