Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	48.907	50.454	48.521	49.681	60.639	287,347
2022-08-09	49.487	49.777	48.424	49.101	59.932	396,692
2022-08-08	49.004	50.067	48.907	49.584	60.522	228,013
2022-08-05	50.260	51.130	49.777	50.260	61.347	173,764
2022-08-04	50.164	50.164	48.907	49.487	60.404	235,642
2022-08-03	50.454	51.420	49.294	50.164	61.229	319,557
2022-08-02	49.681	51.710	49.584	50.937	62.173	397,540
2022-08-01	50.937	51.130	50.067	50.550	61.701	220,384
2022-07-29	51.034	51.227	50.454	50.937	62.173	224,622
2022-07-28	52.194	52.387	50.260	50.260	61.347	289,042
2022-07-27	50.164	51.614	50.067	51.324	62.645	236,489
2022-07-26	51.710	51.807	50.067	50.067	61.111	543,332
2022-07-25	54.127	54.320	51.324	52.000	63.471	1,131,590
2022-07-22	51.517	56.156	51.517	55.673	67.954	1,943,623
2022-07-21	49.391	51.517	49.391	51.130	62.409	473,827
2022-07-20	51.130	51.130	49.584	49.584	60.522	343,291
2022-07-19	49.487	50.260	49.101	49.777	60.757	261,071
2022-07-18	51.227	51.420	50.164	50.164	61.229	432,293
2022-07-15	49.004	49.971	48.714	49.681	60.639	434,835
2022-07-14	48.521	50.164	46.878	49.197	60.050	409,406
2022-07-13	49.294	50.067	48.521	48.521	59.224	527,227
2022-07-12	50.647	51.710	48.182	48.521	59.224	1,009,531
2022-07-11	55.963	56.350	52.967	53.160	64.887	748,460
2022-07-08	53.353	57.026	53.160	55.963	68.308	1,361,299
2022-07-07	48.714	52.967	44.848	52.677	64.297	1,416,395
2022-07-06	52.677	54.127	48.279	48.279	58.929	1,487,596
2022-07-05	57.413	57.993	51.324	53.160	64.887	2,093,654
2022-07-04	60.119	61.859	57.026	57.026	69.606	1,654,580
2022-07-01	70.461	70.461	62.826	63.309	77.274	1,601,179
2022-06-30	69.108	69.108	66.788	67.175	81.993	689,973
2022-06-29	68.335	69.591	67.948	69.301	84.589	600,124
2022-06-28	71.331	71.428	68.915	68.915	84.117	877,300
2022-06-27	69.011	71.331	68.238	71.235	86.948	1,219,744
2022-06-24	69.108	70.171	67.852	68.045	83.055	690,821
2022-06-23	70.558	70.558	67.755	68.528	83.645	1,112,094
2022-06-22	70.268	72.491	68.915	69.785	85.178	2,262,333
2022-06-21	67.272	68.915	67.272	68.818	83.999	655,220
2022-06-20	70.171	70.268	66.788	66.788	81.521	1,425,719
2022-06-17	67.465	69.785	66.885	69.398	84.706	1,523,197
2022-06-16	69.205	71.524	68.142	69.591	84.942	3,164,215
2022-06-15	66.788	69.978	66.498	67.948	82.937	2,549,681
2022-06-14	63.792	66.112	61.956	66.112	80.695	1,331,631
2022-06-13	62.922	65.145	62.439	63.599	77.628	592,495
2022-06-10	63.695	65.242	63.116	63.889	77.982	349,224
2022-06-09	64.759	65.242	64.179	64.275	78.454	495,865
2022-06-08	63.792	67.658	63.792	65.435	79.869	828,985
2022-06-07	63.116	64.759	63.116	63.599	77.628	290,738
2022-06-06	62.922	65.435	62.922	63.792	77.864	411,949
2022-06-02	64.759	65.629	64.372	64.372	78.572	449,245
2022-06-01	64.952	66.692	64.952	65.049	79.398	664,544
2022-05-31	65.049	65.532	64.372	64.565	78.808	379,739
2022-05-30	64.565	65.822	63.985	65.049	79.398	746,764
2022-05-27	64.469	66.208	62.729	65.145	79.516	1,498,615
2022-05-26	68.722	70.075	63.792	63.792	77.864	2,596,300
2022-05-25	71.524	73.361	68.238	69.205	84.471	2,307,257
2022-05-24	77.324	79.160	75.487	75.681	92.375	2,211,475
2022-05-23	73.071	79.160	71.138	78.290	95.560	2,430,164
2022-05-20	72.684	73.748	70.655	72.008	87.892	1,756,296
2022-05-19	70.558	75.391	68.238	75.101	91.667	3,195,577
2022-05-18	70.171	70.171	70.171	70.171	85.650	641,658

← NewerPage 18 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.