Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.700	26.700	26.050	26.250	26.250	223,849
2026-10-16	26.800	27.000	26.500	26.700	26.700	328,910
2026-10-15	27.050	27.100	26.500	26.750	26.750	356,032
2026-10-14	27.700	27.700	27.350	27.400	27.400	213,342
2026-10-13	28.650	28.650	27.450	27.550	27.550	441,823
2026-10-12	28.700	29.450	28.000	28.800	28.800	214,379
2026-10-08	29.000	29.000	28.650	28.800	28.800	135,691
2026-10-07	28.950	29.200	28.800	28.850	28.850	206,079
2026-10-06	29.000	29.250	28.650	28.900	28.900	411,291
2026-10-05	31.000	31.000	28.800	28.950	28.950	832,549
2026-10-02	30.800	31.100	30.100	30.550	30.550	575,582
2026-10-01	31.500	31.650	30.600	30.950	30.950	247,104
2026-09-30	30.650	32.000	30.650	31.500	31.500	441,164
2026-09-29	30.200	32.100	30.200	30.650	30.650	243,085
2026-09-24	30.200	30.550	30.000	30.100	30.100	179,001
2026-09-23	31.000	31.000	30.200	30.250	30.250	124,254
2026-09-22	31.400	31.450	30.650	30.850	30.850	262,356
2026-09-21	31.800	32.450	30.550	30.850	30.850	175,922
2026-09-18	32.750	32.750	31.500	31.600	31.600	313,361
2026-09-17	30.450	32.800	29.400	32.700	32.700	604,214
2026-09-16	30.000	32.000	29.550	31.400	31.400	780,293
2026-09-15	30.100	30.100	29.100	29.100	29.100	170,090
2026-09-14	29.950	30.200	29.200	29.500	29.500	154,000
2026-09-11	29.350	29.650	29.200	29.500	29.500	169,003
2026-09-10	30.800	30.950	29.750	29.850	29.850	306,480
2026-09-09	29.500	31.700	29.500	31.300	31.300	395,647
2026-09-08	30.000	30.200	29.500	29.500	29.500	249,278
2026-09-07	29.950	30.300	29.000	30.300	30.300	213,735
2026-09-04	30.400	30.450	29.800	29.950	29.950	223,214
2026-09-03	30.900	31.300	30.200	30.200	30.200	188,495
2026-09-02	30.950	31.450	30.850	30.900	30.900	96,085
2026-09-01	30.350	31.550	30.350	31.450	31.450	197,404
2026-08-31	30.700	30.750	30.200	30.350	30.350	161,105
2026-08-28	32.350	32.350	30.700	30.700	30.700	349,834
2026-08-27	31.550	32.350	31.500	32.100	32.100	243,155
2026-08-26	30.700	31.600	30.700	31.550	31.550	177,888
2026-08-25	31.000	31.000	30.500	30.700	30.700	169,563
2026-08-24	31.200	31.800	30.500	31.050	31.050	203,819
2026-08-21	31.050	31.100	30.600	31.100	31.100	185,100
2026-08-20	31.500	32.050	30.000	31.000	31.000	460,310
2026-08-19	32.400	33.350	30.700	31.500	31.500	632,571
2026-08-18	35.700	35.700	32.300	33.000	33.000	958,457
2026-08-17	33.650	35.750	33.100	35.450	35.450	935,743
2026-08-14	34.000	34.350	33.300	33.500	33.500	582,560
2026-08-13	34.400	36.000	33.500	34.400	34.400	1,283,825
2026-08-12	35.500	35.750	33.200	33.800	33.800	778,008
2026-08-11	34.000	35.900	33.500	34.450	34.450	301,796
2026-08-10	33.750	35.400	33.650	34.000	34.000	596,017
2026-08-07	34.100	34.950	33.650	33.700	33.700	416,388
2026-08-06	33.950	34.350	32.850	34.000	34.000	372,330
2026-08-05	34.950	35.000	33.700	34.050	34.050	474,732
2026-08-04	35.650	36.800	33.000	34.200	34.200	631,341
2026-08-03	36.650	37.800	35.300	35.600	35.600	623,141
2026-07-31	38.350	38.350	35.850	36.800	36.800	551,465
2026-07-30	35.050	36.700	34.750	35.750	35.750	1,105,638
2026-07-29	41.650	42.450	37.450	37.450	37.450	1,722,712
2026-07-28	41.000	42.200	40.500	41.600	41.600	1,610,559
2026-07-27	40.400	42.600	40.150	41.600	41.600	2,077,763
2026-07-24	40.000	41.400	39.000	40.100	40.100	2,086,321
2026-07-23	37.900	40.500	36.600	40.400	40.400	5,100,923

Page 1 of 21 · 1,219 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.