ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	24.600	24.650	24.300	24.550	24.550	663,852
2022-07-29	24.700	24.850	24.400	24.500	24.500	915,526
2022-07-28	24.750	24.800	24.050	24.500	24.500	1,282,258
2022-07-27	23.850	24.550	23.850	24.450	24.450	1,304,489
2022-07-26	24.600	24.800	23.800	23.950	23.950	1,455,037
2022-07-25	24.800	24.850	24.500	24.650	24.650	1,443,171
2022-07-22	25.250	25.300	24.650	24.800	24.800	2,098,631
2022-07-21	24.500	25.150	24.250	25.050	25.050	3,553,587
2022-07-20	24.750	25.450	24.400	24.500	24.500	7,470,915
2022-07-19	24.500	24.800	24.300	24.300	24.300	3,158,085
2022-07-18	26.600	26.650	24.800	24.950	24.950	13,787,844
2022-07-15	24.150	25.400	24.000	25.400	25.400	2,071,834
2022-07-14	22.550	23.150	22.150	23.100	23.100	956,971
2022-07-13	22.500	23.100	22.500	22.650	22.650	932,685
2022-07-12	22.700	22.850	21.700	21.950	21.950	1,109,319
2022-07-11	23.450	23.700	22.950	23.000	23.000	987,257
2022-07-08	23.100	23.300	22.600	22.900	22.900	1,371,149
2022-07-07	21.700	22.750	21.550	22.700	22.700	1,634,027
2022-07-06	22.300	22.800	21.450	21.450	21.450	1,791,868
2022-07-05	22.900	22.900	21.950	22.650	22.650	1,408,708
2022-07-04	22.600	22.900	22.000	22.250	22.250	1,479,196
2022-07-01	23.200	23.700	21.750	21.800	21.800	2,311,270
2022-06-30	24.650	24.650	22.950	22.950	22.950	1,825,908
2022-06-29	24.550	24.700	24.200	24.400	24.400	667,605
2022-06-28	25.400	25.400	24.550	24.750	24.750	638,361
2022-06-27	25.000	25.550	25.000	25.400	25.400	843,287
2022-06-24	24.900	25.100	24.450	24.550	24.550	820,665
2022-06-23	24.800	24.900	24.100	24.550	24.550	979,295
2022-06-22	25.600	25.600	24.250	24.450	24.450	1,096,741
2022-06-21	24.600	25.800	24.600	25.750	25.750	1,070,206
2022-06-20	25.650	25.650	24.300	24.300	24.300	1,635,358
2022-06-17	25.050	25.900	25.050	25.400	25.400	1,003,783
2022-06-16	27.200	27.500	26.000	26.000	26.000	1,194,155
2022-06-15	27.050	27.400	26.750	26.850	26.850	769,665
2022-06-14	27.400	27.400	26.450	27.250	27.250	1,217,307
2022-06-13	27.600	27.600	27.050	27.050	27.050	1,396,211
2022-06-10	28.900	28.900	28.300	28.350	28.350	1,082,593
2022-06-09	29.500	29.500	28.900	29.050	29.050	963,498
2022-06-08	28.950	29.500	28.950	29.300	29.300	1,445,781
2022-06-07	28.800	29.000	28.650	28.900	28.900	575,668
2022-06-06	29.250	29.300	28.700	28.900	28.900	983,712
2022-06-02	29.300	29.550	29.100	29.300	29.300	740,161
2022-06-01	29.400	29.600	29.000	29.100	29.100	1,045,674
2022-05-31	29.250	29.400	28.900	29.250	29.250	960,362
2022-05-30	28.900	29.350	28.850	29.100	29.100	1,088,691
2022-05-27	28.950	29.100	28.550	28.600	28.600	1,018,276
2022-05-26	29.700	29.750	28.650	28.650	28.650	1,070,370
2022-05-25	28.800	29.750	28.800	29.450	29.450	2,187,496
2022-05-24	29.800	29.800	28.550	28.550	28.550	1,206,509
2022-05-23	29.600	29.800	29.100	29.450	29.450	998,420
2022-05-20	29.500	29.600	29.050	29.350	29.350	923,481
2022-05-19	28.300	29.500	28.200	29.450	29.450	2,202,997
2022-05-18	29.500	29.500	28.650	29.000	29.000	2,310,851
2022-05-17	28.350	29.300	28.100	29.300	29.300	2,344,140
2022-05-16	28.150	28.550	27.700	28.050	28.050	1,676,194
2022-05-13	27.100	27.750	27.100	27.600	27.600	1,132,167
2022-05-12	27.200	27.850	26.800	26.800	26.800	1,365,616
2022-05-11	27.550	27.800	27.200	27.550	27.550	1,126,195
2022-05-10	26.050	27.950	26.050	27.950	27.950	1,820,144
2022-05-09	27.900	27.900	26.850	26.900	26.900	1,523,756

← NewerPage 18 of 21 · 1,215 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.