ALi Corporation (TPE:3041)
Taiwan · Delayed Price · Currency is TWD 26.55
-0.10 (-0.38%)
At close: Jan 21, 2026
ALi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.35 | 26.85 | 26.20 | 26.55 | 26.55 | -0.38% | 1,318,762 |
| Jan 20, 2026 | 26.65 | 27.10 | 26.50 | 26.65 | 26.65 | -0.93% | 867,012 |
| Jan 19, 2026 | 26.35 | 27.40 | 26.30 | 26.90 | 26.90 | 2.48% | 1,693,988 |
| Jan 16, 2026 | 27.20 | 27.20 | 26.10 | 26.25 | 26.25 | -1.69% | 1,391,545 |
| Jan 15, 2026 | 26.60 | 26.85 | 26.30 | 26.70 | 26.70 | 0.38% | 830,677 |
| Jan 14, 2026 | 26.00 | 26.75 | 25.95 | 26.60 | 26.60 | 1.53% | 1,060,543 |
| Jan 13, 2026 | 26.10 | 26.55 | 25.70 | 26.20 | 26.20 | -0.95% | 1,642,467 |
| Jan 12, 2026 | 27.20 | 27.20 | 26.05 | 26.45 | 26.45 | 6.87% | 5,792,608 |
| Jan 9, 2026 | 25.10 | 25.10 | 24.30 | 24.75 | 24.75 | -0.20% | 536,107 |
| Jan 8, 2026 | 25.55 | 25.85 | 24.80 | 24.80 | 24.80 | -2.55% | 703,050 |
| Jan 7, 2026 | 25.45 | 25.70 | 25.15 | 25.45 | 25.45 | 2.41% | 836,503 |
| Jan 6, 2026 | 25.10 | 25.25 | 24.80 | 24.85 | 24.85 | -0.60% | 1,123,084 |
| Jan 5, 2026 | 26.50 | 26.60 | 25.00 | 25.00 | 25.00 | -4.58% | 2,993,476 |
| Jan 2, 2026 | 23.80 | 26.20 | 23.80 | 26.20 | 26.20 | 9.85% | 1,967,667 |
| Dec 31, 2025 | 24.25 | 24.50 | 23.80 | 23.85 | 23.85 | -1.65% | 692,941 |
| Dec 30, 2025 | 24.45 | 24.45 | 23.90 | 24.25 | 24.25 | -1.02% | 532,472 |
| Dec 29, 2025 | 24.65 | 24.85 | 24.40 | 24.50 | 24.50 | -0.61% | 458,034 |
| Dec 26, 2025 | 24.70 | 24.95 | 24.35 | 24.65 | 24.65 | 1.02% | 489,703 |
| Dec 24, 2025 | 25.30 | 25.30 | 24.30 | 24.40 | 24.40 | -2.59% | 791,389 |
| Dec 23, 2025 | 25.30 | 25.40 | 24.90 | 25.05 | 25.05 | -0.79% | 237,732 |
| Dec 22, 2025 | 24.80 | 25.50 | 24.80 | 25.25 | 25.25 | 2.02% | 332,938 |
| Dec 19, 2025 | 25.05 | 25.20 | 24.75 | 24.75 | 24.75 | - | 582,011 |
| Dec 18, 2025 | 25.50 | 25.50 | 24.70 | 24.75 | 24.75 | -2.17% | 411,627 |
| Dec 17, 2025 | 25.05 | 25.75 | 25.05 | 25.30 | 25.30 | 1.40% | 427,280 |
| Dec 16, 2025 | 25.10 | 25.30 | 24.75 | 24.95 | 24.95 | -0.40% | 332,662 |
| Dec 15, 2025 | 25.05 | 25.10 | 24.60 | 25.05 | 25.05 | -0.60% | 478,692 |
| Dec 12, 2025 | 25.00 | 25.40 | 24.95 | 25.20 | 25.20 | 1.00% | 332,991 |
| Dec 11, 2025 | 25.45 | 25.55 | 24.75 | 24.95 | 24.95 | -1.96% | 581,870 |
| Dec 10, 2025 | 26.30 | 26.40 | 25.35 | 25.45 | 25.45 | -1.55% | 413,414 |
| Dec 9, 2025 | 25.90 | 26.00 | 25.65 | 25.85 | 25.85 | -0.19% | 222,136 |
| Dec 8, 2025 | 25.30 | 26.10 | 25.30 | 25.90 | 25.90 | 1.97% | 325,354 |
| Dec 5, 2025 | 25.70 | 25.70 | 25.15 | 25.40 | 25.40 | -0.97% | 261,069 |
| Dec 4, 2025 | 25.70 | 26.05 | 25.55 | 25.65 | 25.65 | 0.39% | 258,354 |
| Dec 3, 2025 | 25.35 | 25.75 | 25.35 | 25.55 | 25.55 | 0.99% | 323,990 |
| Dec 2, 2025 | 25.55 | 25.70 | 25.30 | 25.30 | 25.30 | -0.39% | 163,596 |
| Dec 1, 2025 | 25.55 | 25.90 | 25.40 | 25.40 | 25.40 | -1.36% | 215,459 |
| Nov 28, 2025 | 25.35 | 25.90 | 25.35 | 25.75 | 25.75 | 1.58% | 283,740 |
| Nov 27, 2025 | 25.50 | 25.50 | 25.10 | 25.35 | 25.35 | 0.40% | 284,300 |
| Nov 26, 2025 | 25.20 | 25.85 | 25.15 | 25.25 | 25.25 | 1.41% | 387,728 |
| Nov 25, 2025 | 24.40 | 25.40 | 24.40 | 24.90 | 24.90 | 2.68% | 620,101 |
| Nov 24, 2025 | 24.50 | 24.80 | 24.15 | 24.25 | 24.25 | -0.61% | 295,179 |
| Nov 21, 2025 | 24.80 | 24.80 | 24.00 | 24.40 | 24.40 | -2.98% | 636,094 |
| Nov 20, 2025 | 25.45 | 25.50 | 24.95 | 25.15 | 25.15 | 0.80% | 490,103 |
| Nov 19, 2025 | 25.00 | 25.55 | 24.90 | 24.95 | 24.95 | -2.35% | 663,855 |
| Nov 18, 2025 | 26.30 | 26.45 | 25.50 | 25.55 | 25.55 | -2.85% | 763,062 |
| Nov 17, 2025 | 27.05 | 27.05 | 26.25 | 26.30 | 26.30 | -2.41% | 764,152 |
| Nov 14, 2025 | 27.00 | 27.20 | 26.70 | 26.95 | 26.95 | -0.92% | 456,964 |
| Nov 13, 2025 | 28.05 | 28.05 | 27.20 | 27.20 | 27.20 | -1.98% | 826,185 |
| Nov 12, 2025 | 27.25 | 27.95 | 27.25 | 27.75 | 27.75 | 1.65% | 797,590 |
| Nov 11, 2025 | 27.90 | 28.00 | 27.20 | 27.30 | 27.30 | -3.02% | 958,604 |