Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.650	28.700	28.050	28.200	28.200	263,230
2026-01-19	28.050	29.750	27.550	28.650	28.650	720,171
2026-01-16	26.350	28.750	26.250	28.050	28.050	938,473
2026-01-15	26.700	26.700	26.050	26.150	26.150	166,932
2026-01-14	26.700	27.150	26.700	26.700	26.700	160,886
2026-01-13	27.550	27.550	26.600	26.700	26.700	231,786
2026-01-12	27.500	28.300	26.950	27.200	27.200	347,255
2026-01-09	27.350	29.200	27.200	27.500	27.500	1,579,460
2026-01-08	24.250	26.550	24.250	26.550	26.550	441,133
2026-01-07	24.100	24.600	24.100	24.150	24.150	128,474
2026-01-06	24.200	24.650	24.000	24.100	24.100	199,945
2026-01-05	24.700	24.750	24.100	24.100	24.100	209,291
2026-01-02	24.500	25.250	24.500	24.700	24.700	78,705
2025-12-31	24.700	25.000	24.500	24.500	24.500	191,255
2025-12-30	25.000	25.200	24.700	24.900	24.900	60,306
2025-12-29	25.100	25.350	24.850	24.950	24.950	215,138
2025-12-26	25.500	25.550	25.300	25.500	25.500	34,638
2025-12-24	25.350	25.550	25.250	25.500	25.500	70,883
2025-12-23	25.950	25.950	25.350	25.500	25.500	54,137
2025-12-22	26.500	26.500	25.500	25.650	25.650	95,209
2025-12-19	25.450	25.600	25.200	25.500	25.500	41,286
2025-12-18	25.950	25.950	25.200	25.400	25.400	111,735
2025-12-17	26.300	26.650	25.850	26.050	26.050	85,175
2025-12-16	25.550	26.400	25.550	26.000	26.000	99,278
2025-12-15	25.000	27.250	24.100	26.150	26.150	448,018
2025-12-12	25.850	25.850	24.600	24.800	24.800	296,359
2025-12-11	25.450	25.600	25.050	25.300	25.300	62,144
2025-12-10	25.650	26.000	25.450	25.450	25.450	180,201
2025-12-09	26.100	26.450	25.700	25.800	25.800	166,807
2025-12-08	26.750	26.850	26.000	26.450	26.450	146,400
2025-12-05	27.000	27.000	26.400	26.400	26.400	93,436
2025-12-04	26.950	27.000	26.700	26.750	26.750	138,249
2025-12-03	26.900	27.100	26.750	26.800	26.800	102,001
2025-12-02	26.750	27.300	26.750	26.750	26.750	160,493
2025-12-01	26.900	27.100	26.750	26.750	26.750	122,253
2025-11-28	27.850	27.850	26.800	27.100	27.100	82,361
2025-11-27	26.950	27.200	26.950	27.100	27.100	56,317
2025-11-26	27.100	27.200	26.600	27.100	27.100	70,696
2025-11-25	26.550	27.100	26.550	27.000	27.000	80,047
2025-11-24	27.050	27.800	26.200	27.000	27.000	81,886
2025-11-21	26.500	27.300	26.500	27.050	27.050	54,367
2025-11-20	28.100	28.100	26.950	27.350	27.350	52,820
2025-11-19	27.050	27.750	26.700	27.000	27.000	74,611
2025-11-18	27.600	28.450	27.050	27.750	27.750	129,327
2025-11-17	28.000	28.550	27.550	27.750	27.750	129,639
2025-11-14	27.100	29.450	27.100	28.650	28.650	377,753
2025-11-13	27.150	27.900	26.000	26.950	26.950	194,969
2025-11-12	27.200	27.450	26.900	26.900	26.900	86,362
2025-11-11	26.550	28.050	26.350	27.100	27.100	130,525
2025-11-10	27.450	27.450	26.500	26.550	26.550	126,216
2025-11-07	27.750	27.750	27.450	27.450	27.450	67,865
2025-11-06	28.600	28.600	27.800	28.100	28.100	66,669
2025-11-05	28.300	28.300	27.150	28.150	28.150	125,111
2025-11-04	28.300	28.650	28.250	28.300	28.300	111,789
2025-11-03	29.150	29.150	28.500	28.600	28.600	97,610
2025-10-31	28.750	29.300	28.700	28.950	28.950	64,495
2025-10-30	29.400	29.400	29.000	29.000	29.000	94,458
2025-10-29	29.850	29.900	29.250	29.400	29.400	130,283
2025-10-28	28.800	30.100	28.600	29.750	29.750	227,421
2025-10-27	31.000	31.000	28.800	28.800	28.800	812,011

← NewerPage 4 of 5 · 244 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.