Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	61.569	63.792	60.023	63.792	77.864	514,513
2022-05-16	58.766	59.056	57.993	57.993	70.785	228,013
2022-05-13	58.476	58.476	57.510	57.896	70.667	284,804
2022-05-12	58.476	59.636	57.413	57.510	70.195	366,177
2022-05-11	59.153	60.216	57.413	57.993	70.785	271,242
2022-05-10	57.993	59.636	57.510	59.443	72.555	356,006
2022-05-09	61.859	62.052	59.733	59.733	72.909	537,399
2022-05-06	63.019	64.179	62.246	63.406	77.392	277,176
2022-05-05	64.565	65.822	64.372	64.952	79.280	589,105
2022-05-04	62.826	63.502	62.246	63.116	77.038	250,899
2022-05-03	63.019	63.792	62.149	62.149	75.858	308,538
2022-04-29	65.629	65.629	63.406	63.406	77.392	272,937
2022-04-28	63.985	64.469	63.309	63.406	77.392	269,547
2022-04-27	62.632	64.759	62.149	63.985	78.100	357,701
2022-04-26	67.078	67.078	64.855	65.242	79.634	308,538
2022-04-25	67.465	67.465	64.565	66.208	80.813	567,066
2022-04-22	70.945	71.814	69.688	69.688	85.060	665,392
2022-04-21	70.558	75.294	70.075	73.458	89.661	1,492,682
2022-04-20	69.591	71.524	68.045	71.524	87.302	880,691
2022-04-19	64.275	66.982	63.792	65.049	79.398	645,048
2022-04-18	65.339	65.629	62.922	62.922	76.802	756,088
2022-04-15	69.688	69.688	65.242	65.339	79.752	1,300,269
2022-04-14	72.684	72.781	70.558	70.558	86.122	473,827
2022-04-13	72.878	73.264	70.655	72.104	88.010	632,334
2022-04-12	75.101	75.101	71.235	72.104	88.010	693,364
2022-04-11	77.130	77.904	74.907	75.101	91.667	484,846
2022-04-08	77.227	78.580	76.261	76.261	93.083	340,748
2022-04-07	77.420	78.774	75.391	75.874	92.611	457,722
2022-04-06	77.034	77.807	75.874	77.420	94.498	244,118
2022-04-01	76.551	77.324	75.874	76.841	93.791	465,350
2022-03-31	79.643	79.643	77.420	77.420	94.498	522,989
2022-03-30	79.740	80.707	78.870	78.870	96.268	472,979
2022-03-29	79.933	80.997	78.677	78.870	96.268	466,198
2022-03-28	80.803	81.190	78.580	78.967	96.386	926,463
2022-03-25	84.186	84.283	81.480	81.577	99.571	967,997
2022-03-24	82.157	86.893	81.093	84.186	102.76	1,605,417
2022-03-23	79.016	81.444	78.922	80.417	98.156	822,793
2022-03-22	79.389	79.483	78.175	78.269	95.534	535,956
2022-03-21	80.230	81.538	79.389	79.483	97.016	738,584
2022-03-18	82.098	82.191	78.922	79.856	97.472	1,398,222
2022-03-17	81.538	84.059	80.230	82.658	100.89	1,550,851
2022-03-16	82.005	82.098	77.988	78.642	95.990	920,160
2022-03-15	80.043	82.472	77.054	80.323	98.042	1,324,539
2022-03-14	84.993	85.460	80.884	81.351	99.296	1,331,556
2022-03-11	81.257	85.740	80.977	83.592	102.03	2,678,025
2022-03-10	77.054	82.658	76.587	82.658	100.89	1,969,265
2022-03-09	74.066	76.120	73.785	75.186	91.772	414,905
2022-03-08	72.851	75.280	72.198	72.851	88.922	566,657
2022-03-07	77.241	77.241	73.599	74.719	91.202	714,900
2022-03-04	79.016	80.977	77.895	77.988	95.192	693,848
2022-03-03	80.977	82.191	78.736	79.389	96.902	902,616
2022-03-02	79.856	83.312	78.269	81.070	98.954	1,899,091
2022-03-01	72.945	79.670	72.851	79.670	97.244	1,305,241
2022-02-25	72.851	73.599	70.610	72.478	88.466	599,990
2022-02-24	73.879	74.533	69.396	70.049	85.501	1,265,768
2022-02-23	74.813	75.560	74.066	75.000	91.544	506,131
2022-02-22	76.307	77.895	73.785	74.252	90.632	871,915
2022-02-21	76.307	78.175	76.307	76.774	93.710	394,730
2022-02-18	78.082	79.109	77.054	78.549	95.876	800,863
2022-02-17	77.521	82.752	77.521	79.856	97.472	1,188,576

← NewerPage 19 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.