Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.050	30.050	28.950	29.450	29.450	69,300
2025-05-02	29.850	30.500	29.850	30.400	30.400	77,301
2025-04-30	29.800	30.200	29.500	29.850	29.850	42,356
2025-04-29	30.000	30.000	29.750	29.800	29.800	38,160
2025-04-28	29.700	30.250	29.650	29.750	29.750	70,284
2025-04-25	29.950	30.000	29.600	29.700	29.700	65,309
2025-04-24	29.650	30.200	29.600	29.800	29.800	27,570
2025-04-23	29.700	30.100	29.050	29.550	29.550	88,145
2025-04-22	28.250	29.600	28.200	29.000	29.000	45,869
2025-04-21	29.550	29.550	28.850	29.000	29.000	114,004
2025-04-18	30.100	30.150	29.750	29.900	29.900	174,007
2025-04-17	30.400	30.450	29.800	30.250	30.250	102,105
2025-04-16	31.750	31.750	30.550	30.750	30.750	171,094
2025-04-15	29.850	32.150	29.250	31.750	31.750	447,956
2025-04-14	30.000	30.900	28.800	29.250	29.250	189,970
2025-04-11	28.600	29.550	28.150	29.250	29.250	267,093
2025-04-10	28.500	31.000	27.600	31.000	31.000	693,820
2025-04-09	25.950	28.500	25.950	28.200	28.200	791,859
2025-04-08	25.200	29.050	25.200	25.950	25.950	343,006
2025-04-07	27.000	27.000	27.000	27.000	27.000	110,019
2025-04-02	30.100	30.450	30.000	30.000	30.000	54,467
2025-04-01	28.100	30.800	28.100	30.800	30.800	152,431
2025-03-31	31.000	31.100	27.950	28.000	28.000	333,581
2025-03-28	32.250	32.250	31.000	31.050	31.050	165,257
2025-03-27	32.500	32.550	32.000	32.000	32.000	89,054
2025-03-26	32.550	32.950	32.400	32.500	32.500	51,567
2025-03-25	32.600	32.700	32.450	32.500	32.500	51,320
2025-03-24	32.600	33.300	32.500	32.500	32.500	46,500
2025-03-21	33.000	33.000	32.400	32.600	32.600	72,525
2025-03-20	33.000	33.200	32.350	32.800	32.800	63,640
2025-03-19	34.550	34.550	32.250	32.700	32.700	223,324
2025-03-18	35.000	35.000	34.200	34.550	34.550	60,978
2025-03-17	35.000	35.200	34.550	34.750	34.750	64,156
2025-03-14	35.950	36.100	34.250	34.750	34.750	224,877
2025-03-13	38.100	38.100	34.950	35.950	35.950	199,064
2025-03-12	38.600	38.800	37.750	38.000	38.000	68,545
2025-03-11	38.300	38.300	37.750	37.900	37.900	53,045
2025-03-10	39.200	39.400	38.500	38.500	38.500	87,707
2025-03-07	37.750	38.500	37.750	38.200	38.200	63,552
2025-03-06	38.600	38.850	38.200	38.850	38.850	40,571
2025-03-05	38.600	38.800	38.200	38.600	38.600	27,166
2025-03-04	38.250	38.650	38.000	38.600	38.600	40,557
2025-03-03	38.250	38.700	38.000	38.700	38.700	66,021
2025-02-27	39.450	39.500	37.950	38.250	38.250	221,869
2025-02-26	39.350	39.500	39.100	39.450	39.450	42,578
2025-02-25	39.250	39.450	39.250	39.350	39.350	109,217
2025-02-24	39.450	39.850	39.250	39.450	39.450	82,147
2025-02-21	39.800	40.000	39.350	39.450	39.450	73,234
2025-02-20	39.200	39.900	39.200	39.800	39.800	30,896
2025-02-19	40.200	40.200	39.250	39.350	39.350	75,340
2025-02-18	39.050	40.400	39.050	39.750	39.750	122,792
2025-02-17	40.000	40.000	38.900	39.700	39.700	187,043
2025-02-14	41.250	41.250	40.300	40.800	40.800	178,314
2025-02-13	39.950	42.000	39.850	41.250	41.250	305,578
2025-02-12	41.200	41.200	39.650	40.100	40.100	73,078
2025-02-11	40.800	40.800	40.050	40.150	40.150	82,986
2025-02-10	40.500	42.200	40.450	41.400	41.400	224,155
2025-02-07	39.950	40.350	39.050	39.400	39.400	87,423
2025-02-06	39.600	40.000	39.600	39.850	39.850	43,819
2025-02-05	39.500	39.750	39.200	39.350	39.350	50,606

← NewerPage 7 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.