Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	40.000	41.250	39.100	39.650	39.650	49,028
2025-02-03	38.000	38.950	37.400	38.950	38.950	83,949
2025-01-22	38.500	40.850	38.350	40.850	40.850	98,000
2025-01-21	39.200	39.200	38.700	38.700	38.700	61,000
2025-01-20	39.400	39.900	39.200	39.200	39.200	50,000
2025-01-17	39.150	39.350	38.850	38.950	38.950	78,000
2025-01-16	40.000	40.500	39.500	39.500	39.500	51,000
2025-01-15	40.000	40.000	39.300	39.500	39.500	44,000
2025-01-14	38.850	40.000	38.850	39.200	39.200	62,000
2025-01-13	39.700	39.700	37.950	38.600	38.600	254,000
2025-01-10	40.500	40.500	39.600	40.100	40.100	114,000
2025-01-09	41.550	41.550	40.400	40.400	40.400	138,000
2025-01-08	42.200	42.750	41.400	41.550	41.550	161,000
2025-01-07	42.450	43.400	42.200	42.400	42.400	102,000
2025-01-06	42.600	42.600	40.800	42.250	42.250	95,000
2025-01-03	42.800	42.800	41.050	41.100	41.100	182,000
2025-01-02	43.600	43.700	42.600	42.600	42.600	84,000
2024-12-31	44.000	44.100	43.150	43.400	43.400	90,000
2024-12-30	45.350	46.100	43.500	44.000	44.000	304,000
2024-12-27	45.100	46.650	45.050	45.350	45.350	286,000
2024-12-26	43.150	47.600	43.150	46.850	46.850	963,000
2024-12-25	44.500	44.550	43.000	43.500	43.500	431,000
2024-12-24	40.000	44.000	40.000	44.000	44.000	1,115,000
2024-12-23	39.050	40.000	39.000	40.000	40.000	66,000
2024-12-20	39.100	39.500	38.350	39.050	39.050	68,000
2024-12-19	38.950	39.500	38.850	39.350	39.350	51,000
2024-12-18	39.000	39.500	38.850	39.300	39.300	56,000
2024-12-17	38.600	40.000	38.500	39.800	39.800	146,000
2024-12-16	39.500	39.500	38.300	38.600	38.600	102,000
2024-12-13	40.350	40.350	39.050	39.600	39.600	52,000
2024-12-12	39.550	40.300	39.000	39.450	39.450	89,000
2024-12-11	38.550	39.900	38.550	39.500	39.500	133,000
2024-12-10	41.100	41.300	39.500	39.500	39.500	244,000
2024-12-09	41.000	42.650	41.000	41.300	41.300	174,000
2024-12-06	42.000	42.000	41.200	41.300	41.300	110,000
2024-12-05	43.950	43.950	41.800	41.850	41.850	246,000
2024-12-04	41.300	43.500	41.250	42.600	42.600	320,000
2024-12-03	41.650	42.650	41.000	41.550	41.550	126,000
2024-12-02	43.800	43.800	41.650	41.650	41.650	282,000
2024-11-29	40.800	43.400	40.600	43.000	43.000	321,000
2024-11-28	42.500	42.500	39.950	40.800	40.800	570,000
2024-11-27	41.800	45.800	41.800	43.000	43.000	735,000
2024-11-26	43.000	43.750	41.650	41.950	41.950	491,000
2024-11-25	40.800	44.700	39.550	43.800	43.800	818,000
2024-11-22	39.650	41.500	39.000	40.650	40.650	337,000
2024-11-21	40.000	40.250	38.800	39.550	39.550	580,000
2024-11-20	38.100	41.600	38.100	41.000	41.000	1,015,647
2024-11-19	37.250	38.600	37.250	37.850	37.850	177,000
2024-11-18	38.000	38.700	36.550	37.600	37.600	270,000
2024-11-15	40.400	40.750	38.250	38.800	38.800	1,211,000
2024-11-14	41.200	42.500	40.200	42.500	42.500	1,721,000
2024-11-13	39.400	39.500	38.000	38.650	38.650	118,000
2024-11-12	40.200	40.200	37.500	39.500	39.500	214,000
2024-11-11	39.000	42.750	39.000	40.200	40.200	825,000
2024-11-08	36.500	38.950	36.500	38.950	38.950	325,000
2024-11-07	35.300	35.900	35.300	35.450	35.450	90,000
2024-11-06	34.350	36.800	34.350	36.000	36.000	185,000
2024-11-05	34.450	34.500	34.250	34.300	34.300	98,000
2024-11-04	35.550	35.550	34.650	34.650	34.650	158,000
2024-11-01	36.000	36.600	35.150	36.000	36.000	273,000

← NewerPage 8 of 21 · 1,216 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.