ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	27.450	28.050	27.400	27.950	27.950	1,249,803
2022-05-05	27.900	28.600	27.800	28.300	28.300	2,892,833
2022-05-04	26.900	27.400	26.900	27.150	27.150	1,034,894
2022-05-03	26.550	27.000	26.200	26.950	26.950	1,207,259
2022-04-29	26.950	27.300	26.350	26.550	26.550	1,514,734
2022-04-28	26.700	26.750	25.750	26.450	26.450	2,243,621
2022-04-27	24.200	26.250	24.200	26.000	26.000	5,249,741
2022-04-26	27.400	27.450	26.750	26.800	26.800	1,783,800
2022-04-25	27.450	27.950	26.700	27.000	27.000	4,278,775
2022-04-22	29.500	29.500	28.600	28.600	28.600	2,410,783
2022-04-21	29.650	29.900	29.500	29.550	29.550	1,263,986
2022-04-20	30.000	30.050	29.500	29.650	29.650	1,823,880
2022-04-19	29.700	30.300	29.200	29.250	29.250	2,408,877
2022-04-18	29.400	30.300	28.900	29.250	29.250	2,875,315
2022-04-15	30.950	31.100	29.900	29.900	29.900	2,414,709
2022-04-14	31.650	31.700	30.950	30.950	30.950	1,468,242
2022-04-13	31.100	31.750	30.950	31.600	31.600	1,547,116
2022-04-12	30.550	31.650	30.500	30.900	30.900	1,845,751
2022-04-11	32.500	32.500	31.050	31.050	31.050	2,946,661
2022-04-08	32.300	32.900	32.000	32.900	32.900	1,588,934
2022-04-07	33.000	33.550	32.000	32.000	32.000	2,291,957
2022-04-06	33.600	33.650	32.800	33.150	33.150	2,537,887
2022-04-01	33.500	34.050	33.300	33.950	33.950	1,385,735
2022-03-31	34.050	34.100	33.550	33.950	33.950	1,905,137
2022-03-30	33.850	34.800	33.800	34.050	34.050	4,906,792
2022-03-29	35.400	35.400	33.500	33.500	33.500	8,094,240
2022-03-28	34.150	35.200	33.700	35.000	35.000	4,762,834
2022-03-25	34.850	35.050	33.950	34.400	34.400	3,920,105
2022-03-24	34.750	35.100	34.400	34.600	34.600	4,259,989
2022-03-23	34.500	35.500	34.350	34.950	34.950	8,816,197
2022-03-22	33.700	34.400	33.650	34.050	34.050	2,963,646
2022-03-21	35.100	35.550	33.650	33.700	33.700	7,383,146
2022-03-18	33.300	34.100	32.900	34.100	34.100	3,991,498
2022-03-17	32.800	33.750	32.450	33.500	33.500	5,748,882
2022-03-16	31.900	32.550	31.600	31.650	31.650	3,355,138
2022-03-15	33.200	33.200	31.200	31.200	31.200	3,646,218
2022-03-14	33.150	33.550	32.300	33.150	33.150	3,001,572
2022-03-11	33.200	33.450	32.550	32.750	32.750	2,465,659
2022-03-10	32.400	32.750	32.100	32.700	32.700	2,614,605
2022-03-09	30.900	31.600	30.750	31.550	31.550	2,904,013
2022-03-08	30.300	31.750	30.200	30.200	30.200	3,529,596
2022-03-07	31.650	32.000	30.700	31.000	31.000	3,446,995
2022-03-04	32.800	33.500	32.400	32.550	32.550	2,755,639
2022-03-03	33.500	33.800	32.800	32.950	32.950	2,797,004
2022-03-02	32.550	33.150	32.250	33.150	33.150	2,820,167
2022-03-01	31.850	33.200	31.700	33.200	33.200	3,319,064
2022-02-25	31.500	32.200	31.000	31.600	31.600	4,083,383
2022-02-24	32.500	32.500	30.550	30.750	30.750	6,870,201
2022-02-23	32.400	33.200	32.400	32.750	32.750	2,113,488
2022-02-22	33.550	33.800	32.200	32.300	32.300	5,374,371
2022-02-21	33.650	33.850	33.350	33.550	33.550	3,857,208
2022-02-18	33.400	34.600	33.200	34.050	34.050	6,975,660
2022-02-17	34.700	35.200	33.600	33.750	33.750	8,502,757
2022-02-16	34.950	35.350	34.500	35.000	35.000	18,434,365
2022-02-15	35.450	36.000	34.900	34.900	34.900	25,627,535
2022-02-14	39.250	39.650	38.050	38.750	38.750	12,627,917
2022-02-11	38.100	39.950	37.800	39.800	39.800	15,229,760
2022-02-10	38.950	39.450	37.800	38.400	38.400	10,409,449
2022-02-09	37.700	38.950	36.800	38.800	38.800	12,179,077
2022-02-08	35.800	37.300	35.700	37.300	37.300	5,470,330

← NewerPage 19 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.