Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	68.335	73.361	67.078	71.041	86.712	2,631,053
2022-11-03	67.175	69.011	66.305	68.625	83.763	1,145,152
2022-11-02	63.792	69.108	62.632	68.722	83.881	1,739,343
2022-11-01	62.149	63.792	61.086	63.212	77.156	372,958
2022-10-31	61.666	64.082	60.603	62.149	75.858	505,189
2022-10-28	63.309	63.985	59.829	60.313	73.617	868,824
2022-10-27	61.956	64.275	61.956	64.179	78.336	664,544
2022-10-26	63.599	64.759	62.342	62.342	76.094	587,409
2022-10-25	66.112	67.272	63.116	63.309	77.274	1,162,105
2022-10-24	69.591	69.688	66.208	66.208	80.813	914,596
2022-10-21	70.075	70.558	67.078	67.175	81.993	1,468,948
2022-10-20	65.049	70.268	64.179	69.205	84.471	1,830,888
2022-10-19	68.335	69.688	65.822	65.822	80.341	1,329,936
2022-10-18	70.848	70.848	67.852	68.528	83.645	1,729,172
2022-10-17	67.658	71.235	67.175	70.461	86.004	2,360,658
2022-10-14	65.725	69.205	65.339	69.205	84.471	2,266,571
2022-10-13	68.528	68.528	61.956	62.922	76.802	1,802,068
2022-10-12	69.301	69.301	65.725	68.528	83.645	1,777,487
2022-10-11	69.591	72.491	66.692	70.365	85.886	3,432,915
2022-10-07	65.629	69.301	64.759	67.368	82.229	1,969,899
2022-10-06	62.922	67.658	62.922	67.465	82.347	2,999,774
2022-10-05	60.313	62.342	59.056	61.666	75.268	1,605,417
2022-10-04	59.443	61.086	58.476	59.926	73.145	994,273
2022-10-03	58.959	60.216	57.703	58.283	71.139	878,995
2022-09-30	58.379	61.182	56.640	60.216	73.499	1,365,537
2022-09-29	61.956	63.502	59.153	60.796	74.207	1,685,095
2022-09-28	62.826	66.402	60.409	60.796	74.207	3,032,832
2022-09-27	58.186	62.149	57.993	62.149	75.858	1,650,342
2022-09-26	60.023	61.569	56.543	56.543	69.016	1,456,234
2022-09-23	59.733	62.826	55.770	61.956	75.622	2,817,533
2022-09-22	54.417	58.573	54.417	58.573	71.493	2,541,204
2022-09-21	51.324	54.127	50.647	53.257	65.005	831,528
2022-09-20	49.971	50.454	49.681	50.067	61.111	94,087
2022-09-19	51.227	51.227	49.681	49.681	60.639	196,650
2022-09-16	50.744	51.034	50.164	50.647	61.819	288,195
2022-09-15	51.034	51.130	49.777	49.874	60.875	145,792
2022-09-14	50.164	50.454	49.487	50.260	61.347	226,318
2022-09-13	50.744	51.807	50.744	51.130	62.409	279,719
2022-09-12	49.971	51.034	49.584	50.260	61.347	174,612
2022-09-08	49.681	50.454	49.197	49.294	60.168	323,795
2022-09-07	49.294	50.744	48.521	49.487	60.404	273,785
2022-09-06	51.710	52.387	49.101	49.294	60.168	460,264
2022-09-05	53.643	53.643	51.517	51.710	63.117	386,520
2022-09-02	55.480	55.480	53.160	53.643	65.476	491,627
2022-09-01	53.450	55.673	53.160	55.190	67.364	797,622
2022-08-31	52.387	53.933	52.387	53.353	65.123	440,769
2022-08-30	52.677	54.223	52.194	53.160	64.887	595,886
2022-08-29	50.260	51.614	50.067	51.227	62.527	263,613
2022-08-26	52.194	52.870	51.517	52.194	63.707	344,986
2022-08-25	53.353	53.547	51.227	51.517	62.881	648,439
2022-08-24	52.677	54.417	52.484	52.773	64.415	433,988
2022-08-23	52.967	54.030	52.290	52.484	64.061	561,980
2022-08-22	52.194	54.997	51.807	54.030	65.948	1,201,096
2022-08-19	52.194	52.387	51.710	51.807	63.235	283,957
2022-08-18	52.000	52.484	51.517	52.000	63.471	259,375
2022-08-17	51.710	53.450	51.614	52.580	64.179	492,474
2022-08-16	51.227	52.387	51.130	51.420	62.763	329,729
2022-08-15	51.034	52.194	50.550	51.904	63.353	608,600
2022-08-12	49.874	50.937	49.681	50.260	61.347	218,689
2022-08-11	50.550	51.034	50.067	50.164	61.229	221,232

← NewerPage 17 of 21 · 1,216 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.