Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.800	30.850	28.800	30.850	30.850	1,139,893
2025-10-22	27.950	28.650	27.950	28.050	28.050	98,002
2025-10-21	28.050	28.200	27.650	27.950	27.950	94,339
2025-10-20	27.600	28.400	27.550	28.000	28.000	153,819
2025-10-17	27.400	28.050	27.400	27.600	27.600	119,500
2025-10-16	28.000	29.250	27.050	28.050	28.050	410,005
2025-10-15	28.150	29.900	28.150	29.900	29.900	659,509
2025-10-14	27.050	28.300	26.800	27.200	27.200	107,457
2025-10-13	26.050	27.200	26.050	27.150	27.150	51,457
2025-10-09	28.750	28.750	27.750	27.750	27.750	41,415
2025-10-08	27.800	28.350	27.550	27.900	27.900	30,000
2025-10-07	28.800	28.900	27.200	27.750	27.750	122,279
2025-10-03	28.450	28.700	28.250	28.400	28.400	53,336
2025-10-02	29.000	29.450	28.400	28.400	28.400	97,567
2025-10-01	29.450	29.500	28.950	29.000	29.000	26,000
2025-09-30	29.300	29.450	29.000	29.450	29.450	30,617
2025-09-29	29.300	29.300	29.300	29.300	29.300	0
2025-09-26	29.350	29.450	28.850	29.300	29.300	89,030
2025-09-25	29.950	29.950	29.450	29.600	29.600	65,951
2025-09-24	29.500	29.800	29.350	29.800	29.800	53,819
2025-09-23	29.500	29.950	29.400	29.800	29.800	41,419
2025-09-22	29.350	29.750	29.200	29.650	29.650	132,317
2025-09-19	29.800	29.800	29.250	29.400	29.400	45,000
2025-09-18	29.700	30.100	29.400	29.750	29.750	92,830
2025-09-17	30.200	30.500	29.750	30.250	30.250	145,819
2025-09-16	30.350	30.950	29.800	30.200	30.200	73,516
2025-09-15	30.000	30.700	29.700	30.350	30.350	123,263
2025-09-12	28.900	30.300	28.900	30.200	30.200	122,325
2025-09-11	30.500	31.200	29.850	30.100	30.100	110,371
2025-09-10	30.300	30.850	30.050	30.700	30.700	87,687
2025-09-09	31.350	31.500	30.300	30.300	30.300	170,043
2025-09-08	32.300	32.500	31.600	31.750	31.750	61,095
2025-09-05	31.850	32.950	31.050	32.300	32.300	107,260
2025-09-04	33.450	33.800	31.600	31.700	31.700	278,574
2025-09-03	33.350	35.150	33.000	34.000	34.000	644,235
2025-09-02	29.900	32.450	29.500	32.450	32.450	309,822
2025-09-01	29.650	30.000	29.200	29.500	29.500	60,357
2025-08-29	30.750	30.750	29.650	29.700	29.700	42,579
2025-08-28	30.000	30.950	29.500	30.050	30.050	113,230
2025-08-27	29.750	30.200	29.200	30.000	30.000	57,393
2025-08-26	29.200	29.750	29.200	29.750	29.750	27,336
2025-08-25	29.700	30.000	29.550	29.650	29.650	19,447
2025-08-22	29.700	29.850	29.450	29.600	29.600	41,270
2025-08-21	29.200	29.750	29.200	29.700	29.700	26,663
2025-08-20	29.400	29.850	28.850	29.100	29.100	84,299
2025-08-19	30.850	30.850	29.850	30.000	30.000	76,500
2025-08-18	30.350	31.400	30.300	30.900	30.900	100,973
2025-08-15	30.900	30.900	30.250	30.350	30.350	63,115
2025-08-14	30.200	30.400	29.750	30.250	30.250	85,332
2025-08-13	29.850	30.500	29.850	30.500	30.500	156,829
2025-08-12	29.750	30.300	29.700	29.850	29.850	101,001
2025-08-11	29.300	29.800	29.000	29.750	29.750	69,021
2025-08-08	30.000	30.400	29.450	29.450	29.450	79,792
2025-08-07	31.000	31.000	29.800	30.050	30.050	50,096
2025-08-06	30.200	30.900	30.200	30.300	30.300	46,410
2025-08-05	30.500	30.650	29.900	30.200	30.200	62,523
2025-08-04	30.150	31.050	29.750	30.200	30.200	76,124
2025-08-01	29.200	29.200	29.200	29.200	29.200	80,233
2025-07-31	29.300	29.800	29.000	29.200	29.200	97,200
2025-07-30	29.400	30.600	29.050	29.250	29.250	149,615

← NewerPage 5 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.