ALi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	36.000	36.200	35.000	36.050	36.050	5,830,756
2022-01-26	35.350	35.850	34.450	34.700	34.700	7,132,153
2022-01-25	36.000	36.900	35.300	35.500	35.500	8,175,178
2022-01-24	36.750	37.200	35.300	36.300	36.300	11,400,100
2022-01-21	39.500	39.950	37.750	37.800	37.800	22,251,127
2022-01-20	38.050	40.600	37.400	40.350	40.350	26,262,670
2022-01-19	36.500	37.850	36.500	37.850	37.850	5,710,586
2022-01-18	37.100	38.500	36.900	37.200	37.200	8,585,360
2022-01-17	36.000	37.800	35.950	37.300	37.300	7,740,524
2022-01-14	36.800	37.050	35.600	35.950	35.950	8,102,145
2022-01-13	37.750	37.800	36.200	37.100	37.100	7,908,585
2022-01-12	38.000	38.500	36.750	37.450	37.450	9,680,760
2022-01-11	39.500	40.150	37.400	37.550	37.550	25,895,360
2022-01-10	36.700	39.200	36.650	38.450	38.450	12,468,740
2022-01-07	38.950	39.600	37.000	37.350	37.350	18,709,756
2022-01-06	39.000	40.000	38.200	39.500	39.500	13,976,251
2022-01-05	41.000	41.750	39.100	39.500	39.500	21,597,107
2022-01-04	40.750	41.750	39.850	40.250	40.250	22,828,728
2022-01-03	41.500	42.900	41.100	41.150	41.150	23,040,416
2021-12-30	42.100	42.650	40.850	41.950	41.950	33,561,650
2021-12-29	40.450	44.300	40.450	42.100	42.100	102,086,618
2021-12-28	43.200	43.900	39.050	40.500	40.500	103,673,365
2021-12-27	39.450	42.700	38.950	42.700	42.700	45,674,964
2021-12-24	38.050	40.350	37.850	38.850	38.850	49,675,754
2021-12-23	38.550	39.400	37.800	37.800	37.800	20,987,135
2021-12-22	39.300	39.900	37.600	38.500	38.500	44,563,055
2021-12-21	35.700	39.500	35.250	38.450	38.450	66,088,508
2021-12-20	33.600	37.000	33.550	36.050	36.050	42,368,752
2021-12-17	35.100	35.600	33.650	33.650	33.650	20,879,909
2021-12-16	33.400	36.050	33.250	36.050	36.050	23,099,388
2021-12-15	32.250	33.150	32.100	32.800	32.800	2,898,060
2021-12-14	34.050	34.100	31.450	32.300	32.300	9,528,787
2021-12-13	33.400	34.500	33.350	34.200	34.200	4,740,566
2021-12-10	33.850	34.800	33.100	33.300	33.300	5,373,949
2021-12-09	34.000	35.400	33.650	34.500	34.500	9,143,873
2021-12-08	33.300	34.300	33.000	33.950	33.950	7,347,370
2021-12-07	33.200	34.100	32.600	32.600	32.600	7,387,852
2021-12-06	34.500	34.550	33.400	33.400	33.400	6,543,822
2021-12-03	34.300	35.800	34.150	34.550	34.550	12,708,252
2021-12-02	34.500	35.450	33.200	33.550	33.550	11,582,468
2021-12-01	33.150	34.950	33.000	34.800	34.800	7,096,532
2021-11-30	32.900	34.750	32.850	33.900	33.900	7,535,288
2021-11-29	32.650	34.200	32.550	33.100	33.100	10,904,414
2021-11-26	34.900	35.100	32.550	32.850	32.850	13,440,466
2021-11-25	35.650	36.300	34.600	34.800	34.800	10,780,939
2021-11-24	34.700	36.300	34.350	35.900	35.900	16,912,398
2021-11-23	38.200	38.450	34.950	34.950	34.950	28,793,153
2021-11-22	39.200	39.700	37.600	38.800	38.800	26,205,916
2021-11-19	38.200	39.900	37.500	39.200	39.200	41,748,818
2021-11-18	38.200	41.300	36.850	38.500	38.500	87,824,676
2021-11-17	36.000	37.600	34.500	37.600	37.600	85,510,041
2021-11-16	34.200	34.200	33.100	34.200	34.200	45,649,451
2021-11-15	29.200	31.600	29.150	31.100	31.100	20,195,684
2021-11-12	28.800	29.400	28.650	28.750	28.750	2,366,625
2021-11-11	28.900	29.200	28.500	28.600	28.600	2,174,237
2021-11-10	28.200	29.500	28.050	29.450	29.450	4,833,778
2021-11-09	27.850	28.550	27.850	28.000	28.000	1,647,502
2021-11-08	27.600	28.100	27.400	27.750	27.750	895,256
2021-11-05	27.900	28.100	27.500	27.500	27.500	704,576
2021-11-04	27.700	28.150	27.600	27.850	27.850	1,294,111

← NewerPage 20 of 21 · 1,209 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.