Advanced Lithium Electrochemistry Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	79.109	79.389	77.708	77.988	95.192	461,395
2022-02-15	76.587	80.230	76.587	77.335	94.394	577,183
2022-02-14	76.401	78.829	76.120	76.307	93.140	778,057
2022-02-11	79.109	81.911	79.109	79.483	97.016	442,975
2022-02-10	82.658	83.872	80.417	80.417	98.156	823,670
2022-02-09	77.054	84.526	75.840	81.911	99.980	1,510,501
2022-02-08	77.148	78.829	75.093	77.428	94.508	615,779
2022-02-07	79.203	79.203	74.439	76.401	93.254	994,720
2022-01-26	78.549	81.070	77.988	77.988	95.192	865,775
2022-01-25	82.191	83.592	79.389	79.389	96.902	1,428,923
2022-01-24	81.911	85.834	79.950	83.592	102.03	1,869,267
2022-01-21	86.861	90.691	84.339	85.927	104.88	2,195,577
2022-01-20	91.158	93.306	87.982	89.850	109.67	4,011,337
2022-01-19	79.763	87.048	79.763	87.048	106.25	2,649,956
2022-01-18	76.120	79.856	75.467	79.203	96.674	1,258,751
2022-01-17	73.318	80.323	70.516	77.521	94.622	1,750,848
2022-01-14	83.592	86.488	77.241	77.615	94.736	2,923,635
2022-01-13	83.125	85.927	83.125	85.740	104.65	786,829
2022-01-12	83.125	84.620	81.351	83.966	102.49	885,073
2022-01-11	87.982	87.982	80.510	82.191	100.32	1,404,362
2022-01-10	82.378	87.608	82.378	84.339	102.94	1,276,294
2022-01-07	92.465	92.465	87.608	87.608	106.93	1,425,414
2022-01-06	90.504	93.399	89.663	91.531	111.72	974,545
2022-01-05	92.465	95.267	90.597	91.625	111.84	1,455,239
2022-01-04	91.064	93.399	89.290	92.465	112.86	1,619,271
2022-01-03	93.026	93.026	87.795	87.889	107.28	1,671,902
2021-12-30	88.729	92.465	88.729	91.531	111.72	1,514,887
2021-12-29	84.900	95.267	84.339	89.757	109.56	4,333,261
2021-12-28	85.460	93.399	82.472	93.399	114.00	5,560,434
2021-12-27	78.455	85.273	78.175	85.273	104.08	4,607,818
2021-12-24	72.384	78.175	70.983	77.521	94.622	4,659,571
2021-12-23	67.995	72.384	67.247	72.384	88.352	2,711,358
2021-12-22	67.154	68.275	65.846	65.846	80.371	703,497
2021-12-21	66.594	67.621	64.819	66.874	81.625	961,387
2021-12-20	65.846	68.555	63.044	66.220	80.827	1,248,224
2021-12-17	66.780	68.181	65.379	65.473	79.915	1,415,766
2021-12-16	72.384	72.384	66.500	68.181	83.221	1,911,371
2021-12-15	70.983	72.571	69.676	70.983	86.641	2,026,282
2021-12-14	75.373	75.373	68.368	74.719	91.202	5,185,001
2021-12-13	68.555	68.555	68.555	68.555	83.677	885,073
2021-12-10	62.365	62.365	62.365	62.365	76.122	0
2021-12-09	62.365	62.365	62.365	62.365	76.122	0
2021-12-08	62.365	62.365	62.365	62.365	76.122	0
2021-12-07	62.365	62.365	62.365	62.365	76.122	0
2021-12-06	62.365	62.365	62.365	62.365	76.122	0
2021-12-03	62.365	62.365	62.365	62.365	76.122	0
2021-12-02	62.365	62.365	62.365	62.365	76.122	0
2021-12-01	38.621	41.002	37.827	40.629	76.122	2,080,662
2021-11-30	39.695	42.497	38.761	40.208	75.334	2,866,983
2021-11-29	33.624	39.274	33.624	39.274	73.584	1,942,942
2021-11-26	36.426	37.360	35.118	35.725	66.935	1,975,515
2021-11-25	40.302	41.516	38.294	38.294	71.747	1,480,065
2021-11-24	42.123	42.497	40.255	40.489	75.859	1,431,491
2021-11-23	42.497	43.711	41.843	42.123	78.922	1,130,906
2021-11-22	42.310	44.318	42.030	42.543	79.709	1,465,778
2021-11-19	45.205	45.345	43.057	43.150	80.846	2,221,811
2021-11-18	43.711	47.260	42.543	45.299	84.871	3,273,286
2021-11-17	44.178	46.513	43.431	43.711	81.896	2,297,815
2021-11-16	46.793	47.260	42.964	45.392	85.046	3,984,746
2021-11-15	43.617	47.260	43.617	47.260	88.546	3,315,574

← NewerPage 20 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.