ALi Corporation (TPE:3041)
Taiwan · Delayed Price · Currency is TWD 23.45
+0.30 (1.30%)
Mar 6, 2026, 1:30 PM CST
ALi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.90 | 23.75 | 22.80 | 23.45 | 23.45 | 1.30% | 497,263 |
| Mar 5, 2026 | 22.60 | 23.45 | 22.60 | 23.15 | 23.15 | 3.81% | 460,331 |
| Mar 4, 2026 | 24.00 | 24.00 | 22.30 | 22.30 | 22.30 | -7.85% | 2,125,380 |
| Mar 3, 2026 | 24.65 | 25.10 | 23.95 | 24.20 | 24.20 | -1.83% | 1,665,787 |
| Mar 2, 2026 | 24.55 | 24.90 | 24.00 | 24.65 | 24.65 | -1.00% | 1,100,177 |
| Feb 26, 2026 | 25.00 | 25.15 | 24.75 | 24.90 | 24.90 | -0.40% | 1,110,838 |
| Feb 25, 2026 | 25.40 | 25.50 | 24.70 | 25.00 | 25.00 | -0.99% | 1,111,673 |
| Feb 24, 2026 | 25.20 | 25.75 | 25.15 | 25.25 | 25.25 | 0.80% | 704,569 |
| Feb 23, 2026 | 24.70 | 25.10 | 24.45 | 25.05 | 25.05 | 2.04% | 658,989 |
| Feb 11, 2026 | 24.60 | 24.85 | 24.30 | 24.55 | 24.55 | -2.58% | 1,388,908 |
| Feb 10, 2026 | 25.45 | 25.60 | 25.05 | 25.20 | 25.20 | - | 320,643 |
| Feb 9, 2026 | 25.85 | 25.90 | 25.20 | 25.20 | 25.20 | -0.59% | 399,722 |
| Feb 6, 2026 | 25.70 | 25.70 | 24.70 | 25.35 | 25.35 | -1.36% | 459,881 |
| Feb 5, 2026 | 25.50 | 26.45 | 25.40 | 25.70 | 25.70 | -0.58% | 407,972 |
| Feb 4, 2026 | 25.30 | 25.85 | 25.10 | 25.85 | 25.85 | 1.97% | 442,113 |
| Feb 3, 2026 | 25.50 | 25.60 | 24.80 | 25.35 | 25.35 | 1.20% | 526,552 |
| Feb 2, 2026 | 25.50 | 25.60 | 24.80 | 25.05 | 25.05 | -3.28% | 1,223,110 |
| Jan 30, 2026 | 26.70 | 26.70 | 25.90 | 25.90 | 25.90 | -3.00% | 1,270,663 |
| Jan 29, 2026 | 27.45 | 27.50 | 26.55 | 26.70 | 26.70 | -2.38% | 1,132,946 |
| Jan 28, 2026 | 28.20 | 28.40 | 27.30 | 27.35 | 27.35 | -2.15% | 1,543,323 |
| Jan 27, 2026 | 28.30 | 28.30 | 27.35 | 27.95 | 27.95 | -1.06% | 2,163,409 |
| Jan 26, 2026 | 30.85 | 31.00 | 28.00 | 28.25 | 28.25 | -2.08% | 9,789,031 |
| Jan 23, 2026 | 26.80 | 28.85 | 26.40 | 28.85 | 28.85 | 9.90% | 4,905,254 |
| Jan 22, 2026 | 27.00 | 27.30 | 26.25 | 26.25 | 26.25 | -1.13% | 1,116,918 |
| 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 |