Advanced Lithium Electrochemistry Cayman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 39.450 | 40.900 | 37.350 | 37.500 | 37.500 | 824,000 |
| 2024-10-29 | 38.800 | 41.500 | 38.150 | 41.500 | 41.500 | 1,324,000 |
| 2024-10-28 | 34.350 | 37.750 | 34.350 | 37.750 | 37.750 | 378,000 |
| 2024-10-25 | 32.300 | 34.800 | 32.300 | 34.350 | 34.350 | 190,000 |
| 2024-10-24 | 32.800 | 32.800 | 32.250 | 32.500 | 32.500 | 123,000 |
| 2024-10-23 | 32.600 | 32.850 | 32.500 | 32.850 | 32.850 | 76,000 |
| 2024-10-22 | 32.550 | 32.800 | 32.350 | 32.600 | 32.600 | 100,000 |
| 2024-10-21 | 32.650 | 32.650 | 32.550 | 32.600 | 32.600 | 37,000 |
| 2024-10-18 | 32.900 | 32.900 | 32.500 | 32.650 | 32.650 | 21,000 |
| 2024-10-17 | 32.500 | 32.950 | 32.500 | 32.950 | 32.950 | 28,000 |
| 2024-10-16 | 32.450 | 32.950 | 32.450 | 32.950 | 32.950 | 21,000 |
| 2024-10-15 | 32.650 | 32.650 | 32.400 | 32.450 | 32.450 | 76,000 |
| 2024-10-14 | 32.800 | 32.800 | 32.500 | 32.650 | 32.650 | 44,000 |
| 2024-10-11 | 32.700 | 33.000 | 32.450 | 32.850 | 32.850 | 72,000 |
| 2024-10-09 | 33.800 | 33.800 | 32.850 | 32.950 | 32.950 | 63,000 |
| 2024-10-08 | 34.750 | 34.750 | 33.700 | 33.800 | 33.800 | 35,000 |
| 2024-10-07 | 34.150 | 34.400 | 33.950 | 34.050 | 34.050 | 73,000 |
| 2024-10-04 | 34.300 | 34.400 | 33.800 | 34.100 | 34.100 | 47,000 |
| 2024-10-01 | 33.850 | 34.150 | 33.700 | 34.000 | 34.000 | 47,000 |
| 2024-09-30 | 34.250 | 34.500 | 33.800 | 33.850 | 33.850 | 37,000 |
| 2024-09-27 | 34.100 | 34.100 | 33.550 | 33.950 | 33.950 | 62,000 |
| 2024-09-26 | 33.700 | 33.950 | 33.650 | 33.700 | 33.700 | 26,000 |
| 2024-09-25 | 33.900 | 34.300 | 33.650 | 33.750 | 33.750 | 40,000 |
| 2024-09-24 | 33.050 | 34.100 | 33.050 | 33.900 | 33.900 | 76,000 |
| 2024-09-23 | 32.700 | 33.000 | 32.450 | 33.000 | 33.000 | 152,000 |
| 2024-09-20 | 33.000 | 33.000 | 32.500 | 32.700 | 32.700 | 259,000 |
| 2024-09-19 | 33.450 | 33.450 | 32.850 | 33.100 | 33.100 | 102,000 |
| 2024-09-18 | 33.200 | 33.500 | 32.500 | 33.000 | 33.000 | 189,000 |
| 2024-09-16 | 34.200 | 34.200 | 32.550 | 33.250 | 33.250 | 213,000 |
| 2024-09-13 | 34.177 | 34.177 | 34.177 | 34.177 | 34.177 | 0 |
| 2024-09-12 | 34.177 | 34.177 | 34.177 | 34.177 | 34.177 | 0 |
| 2024-09-11 | 34.177 | 34.177 | 34.177 | 34.177 | 34.177 | 0 |
| 2024-09-10 | 34.177 | 34.177 | 34.177 | 34.177 | 34.177 | 0 |
| 2024-09-09 | 34.177 | 34.177 | 34.177 | 34.177 | 34.177 | 0 |
| 2024-09-06 | 34.177 | 34.177 | 34.177 | 34.177 | 34.177 | 0 |
| 2024-09-05 | 34.177 | 34.177 | 34.177 | 34.177 | 34.177 | 0 |
| 2024-09-04 | 28.650 | 28.650 | 27.700 | 28.000 | 34.177 | 196,626 |
| 2024-09-03 | 29.200 | 29.300 | 28.900 | 28.950 | 35.336 | 81,927 |
| 2024-09-02 | 29.200 | 29.300 | 28.850 | 29.200 | 35.641 | 94,216 |
| 2024-08-30 | 27.600 | 30.000 | 27.600 | 29.500 | 36.007 | 135,180 |
| 2024-08-29 | 30.000 | 30.050 | 29.800 | 29.900 | 36.496 | 63,084 |
| 2024-08-28 | 30.150 | 30.150 | 29.600 | 30.100 | 36.740 | 107,325 |
| 2024-08-27 | 30.450 | 30.450 | 29.600 | 29.950 | 36.557 | 56,530 |
| 2024-08-26 | 29.350 | 30.150 | 29.000 | 30.000 | 36.618 | 224,481 |
| 2024-08-23 | 29.900 | 29.900 | 27.000 | 29.000 | 35.397 | 555,469 |
| 2024-08-22 | 30.000 | 30.150 | 29.900 | 29.950 | 36.557 | 47,518 |
| 2024-08-21 | 30.450 | 30.650 | 30.000 | 30.200 | 36.862 | 107,325 |
| 2024-08-20 | 30.450 | 30.700 | 30.000 | 30.500 | 37.228 | 84,385 |
| 2024-08-19 | 30.350 | 31.000 | 30.100 | 30.450 | 37.167 | 49,156 |
| 2024-08-16 | 31.000 | 31.000 | 30.300 | 30.300 | 36.984 | 74,554 |
| 2024-08-15 | 31.200 | 31.200 | 30.200 | 30.400 | 37.106 | 94,216 |
| 2024-08-14 | 29.650 | 29.750 | 29.600 | 29.750 | 36.313 | 73,734 |
| 2024-08-13 | 29.600 | 29.900 | 29.200 | 29.650 | 36.190 | 76,192 |
| 2024-08-12 | 29.650 | 30.050 | 29.450 | 29.600 | 36.129 | 173,686 |
| 2024-08-09 | 30.900 | 30.900 | 29.600 | 29.600 | 36.129 | 146,650 |
| 2024-08-08 | 30.900 | 30.900 | 28.700 | 29.650 | 36.190 | 305,590 |
| 2024-08-07 | 30.550 | 31.400 | 30.550 | 31.200 | 38.082 | 126,987 |
| 2024-08-06 | 31.600 | 31.850 | 29.300 | 29.700 | 36.252 | 339,999 |
| 2024-08-05 | 34.700 | 34.700 | 31.300 | 31.600 | 38.571 | 292,481 |
| 2024-08-02 | 35.900 | 35.900 | 34.750 | 34.750 | 42.415 | 134,361 |
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.