Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	30.000	30.200	29.000	29.400	29.400	118,723
2025-07-28	30.300	30.900	30.200	30.200	30.200	94,756
2025-07-25	31.250	31.700	30.300	30.300	30.300	113,026
2025-07-24	31.800	31.800	30.350	30.350	30.350	158,459
2025-07-23	31.300	31.700	30.100	31.300	31.300	182,374
2025-07-22	32.400	33.350	31.350	31.350	31.350	733,135
2025-07-21	29.500	32.100	29.250	32.100	32.100	788,662
2025-07-18	28.200	29.200	27.050	29.200	29.200	533,491
2025-07-17	26.900	27.350	25.150	26.550	26.550	289,868
2025-07-16	24.950	27.150	24.950	27.150	27.150	275,150
2025-07-15	25.200	25.200	24.700	24.700	24.700	72,469
2025-07-14	25.800	26.300	25.200	25.200	25.200	78,299
2025-07-11	24.400	26.850	24.400	26.450	26.450	130,797
2025-07-10	24.800	24.800	24.350	24.450	24.450	25,078
2025-07-09	24.400	24.900	24.300	24.600	24.600	43,821
2025-07-08	25.150	25.150	24.400	24.400	24.400	78,969
2025-07-07	25.800	25.800	25.400	25.500	25.500	8,057
2025-07-04	26.400	26.400	25.550	25.600	25.600	23,457
2025-07-03	26.050	26.400	25.900	26.400	26.400	38,609
2025-07-02	26.000	26.150	26.000	26.050	26.050	15,744
2025-07-01	26.100	26.500	26.100	26.300	26.300	59,541
2025-06-30	26.550	27.200	26.350	26.350	26.350	34,307
2025-06-27	27.300	27.300	26.600	26.750	26.750	38,096
2025-06-26	26.600	27.900	26.600	27.300	27.300	142,100
2025-06-25	24.800	27.250	24.550	27.250	27.250	146,024
2025-06-24	24.850	25.200	24.700	24.800	24.800	62,820
2025-06-23	24.700	24.750	24.400	24.700	24.700	77,819
2025-06-20	26.300	26.300	24.800	25.300	25.300	91,004
2025-06-19	26.200	26.250	25.800	25.900	25.900	34,501
2025-06-18	26.100	26.300	26.100	26.200	26.200	41,170
2025-06-17	27.000	27.000	26.200	26.250	26.250	39,041
2025-06-16	27.850	27.850	26.450	26.550	26.550	141,710
2025-06-13	28.550	28.550	27.850	27.850	27.850	30,902
2025-06-12	28.500	28.600	28.500	28.550	28.550	10,599
2025-06-11	28.400	28.500	28.400	28.500	28.500	41,222
2025-06-10	28.450	28.600	28.150	28.450	28.450	44,792
2025-06-09	28.500	28.550	28.100	28.450	28.450	20,638
2025-06-06	27.800	28.500	27.750	28.500	28.500	55,381
2025-06-05	28.500	28.500	27.850	28.400	28.400	47,210
2025-06-04	28.250	28.500	28.100	28.400	28.400	26,639
2025-06-03	28.450	28.450	28.200	28.250	28.250	22,165
2025-06-02	29.350	29.350	28.050	28.200	28.200	31,966
2025-05-29	29.000	29.350	29.000	29.350	29.350	68,410
2025-05-28	29.500	29.900	29.350	29.550	29.550	40,050
2025-05-27	28.500	29.500	28.450	29.400	29.400	100,307
2025-05-26	28.000	28.700	28.000	28.450	28.450	52,066
2025-05-23	27.850	28.150	27.750	28.000	28.000	46,846
2025-05-22	28.000	28.200	27.800	27.800	27.800	36,360
2025-05-21	28.650	28.700	28.150	28.200	28.200	79,463
2025-05-20	28.700	28.700	28.650	28.650	28.650	12,638
2025-05-19	28.900	28.900	28.750	28.800	28.800	13,050
2025-05-16	28.650	29.300	28.650	28.900	28.900	61,432
2025-05-15	29.000	29.300	28.900	29.300	29.300	27,932
2025-05-14	28.550	29.450	28.550	29.400	29.400	73,005
2025-05-13	28.600	29.450	28.500	28.500	28.500	82,331
2025-05-12	28.550	29.000	28.550	28.600	28.600	42,352
2025-05-09	28.850	28.950	28.400	28.400	28.400	88,491
2025-05-08	29.050	29.650	28.900	28.950	28.950	87,119
2025-05-07	29.900	29.900	29.500	29.500	29.500	14,610
2025-05-06	29.500	29.750	29.500	29.600	29.600	16,346

← NewerPage 6 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.