ALi Corporation (TPE:3041)
Taiwan · Delayed Price · Currency is TWD 28.00
-0.05 (-0.18%)
Oct 9, 2025, 1:30 PM CST
ALi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.40 | 28.45 | 27.85 | 28.00 | 28.00 | -0.18% | 534,966 |
| Oct 8, 2025 | 28.30 | 28.30 | 27.80 | 28.05 | 28.05 | -0.88% | 524,115 |
| Oct 7, 2025 | 28.35 | 28.70 | 28.10 | 28.30 | 28.30 | 1.80% | 1,259,410 |
| Oct 3, 2025 | 27.10 | 28.00 | 27.10 | 27.80 | 27.80 | 3.35% | 1,013,105 |
| Oct 2, 2025 | 27.95 | 28.20 | 26.65 | 26.90 | 26.90 | -2.89% | 2,380,962 |
| Oct 1, 2025 | 28.45 | 28.90 | 27.65 | 27.70 | 27.70 | -1.77% | 995,148 |
| Sep 30, 2025 | 28.50 | 28.50 | 27.70 | 28.20 | 28.20 | - | 927,721 |
| Sep 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 26, 2025 | 29.70 | 29.75 | 28.00 | 28.20 | 28.20 | -4.24% | 1,312,476 |
| Sep 25, 2025 | 29.55 | 30.00 | 29.20 | 29.45 | 29.45 | -0.34% | 799,601 |
| Sep 24, 2025 | 30.45 | 30.90 | 29.30 | 29.55 | 29.55 | -2.64% | 2,200,331 |
| Sep 23, 2025 | 30.90 | 31.50 | 30.35 | 30.35 | 30.35 | -1.62% | 2,112,541 |
| Sep 22, 2025 | 31.65 | 32.15 | 30.55 | 30.85 | 30.85 | -3.14% | 5,118,708 |
| Sep 19, 2025 | 31.50 | 32.65 | 30.20 | 31.85 | 31.85 | 4.94% | 12,101,894 |
| Sep 18, 2025 | 27.80 | 30.35 | 27.65 | 30.35 | 30.35 | 9.96% | 2,973,997 |
| Sep 17, 2025 | 27.50 | 28.35 | 27.35 | 27.60 | 27.60 | 0.73% | 1,070,131 |
| Sep 16, 2025 | 26.95 | 27.45 | 26.60 | 27.40 | 27.40 | 2.24% | 461,148 |
| Sep 15, 2025 | 26.95 | 27.00 | 26.40 | 26.80 | 26.80 | 0.19% | 603,594 |
| Sep 12, 2025 | 26.85 | 27.35 | 26.60 | 26.75 | 26.75 | 0.38% | 820,499 |
| Sep 11, 2025 | 27.80 | 28.40 | 26.65 | 26.65 | 26.65 | -3.09% | 1,195,173 |
| Sep 10, 2025 | 28.55 | 28.55 | 27.50 | 27.50 | 27.50 | -2.83% | 1,080,075 |
| Sep 9, 2025 | 29.00 | 29.15 | 28.05 | 28.30 | 28.30 | -0.70% | 958,998 |
| Sep 8, 2025 | 28.60 | 29.20 | 28.15 | 28.50 | 28.50 | 1.97% | 1,171,737 |
| Sep 5, 2025 | 27.95 | 28.70 | 27.80 | 27.95 | 27.95 | 1.08% | 1,058,138 |
| Sep 4, 2025 | 28.20 | 28.60 | 27.55 | 27.65 | 27.65 | -1.07% | 845,103 |
| Sep 3, 2025 | 27.70 | 28.35 | 27.65 | 27.95 | 27.95 | -0.36% | 622,075 |
| Sep 2, 2025 | 28.70 | 28.70 | 27.70 | 28.05 | 28.05 | -1.23% | 736,314 |
| Sep 1, 2025 | 28.75 | 29.30 | 28.05 | 28.40 | 28.40 | -1.56% | 1,503,676 |
| Aug 29, 2025 | 29.80 | 29.80 | 28.55 | 28.85 | 28.85 | -1.70% | 1,322,319 |
| Aug 28, 2025 | 29.60 | 29.85 | 29.15 | 29.35 | 29.35 | 0.69% | 1,529,808 |
| Aug 27, 2025 | 29.15 | 29.60 | 28.95 | 29.15 | 29.15 | 1.39% | 1,220,360 |
| Aug 26, 2025 | 28.95 | 29.05 | 28.20 | 28.75 | 28.75 | - | 1,229,776 |
| Aug 25, 2025 | 28.90 | 30.15 | 28.70 | 28.75 | 28.75 | 2.68% | 3,617,193 |
| Aug 22, 2025 | 27.60 | 28.55 | 27.40 | 28.00 | 28.00 | 1.82% | 1,552,917 |
| Aug 21, 2025 | 27.25 | 27.80 | 27.05 | 27.50 | 27.50 | 3.00% | 881,760 |
| Aug 20, 2025 | 27.90 | 27.90 | 26.70 | 26.70 | 26.70 | -4.81% | 1,665,136 |
| Aug 19, 2025 | 28.55 | 28.60 | 27.85 | 28.05 | 28.05 | -0.88% | 1,220,914 |
| Aug 18, 2025 | 28.40 | 28.90 | 28.15 | 28.30 | 28.30 | -0.35% | 1,538,928 |
| Aug 15, 2025 | 27.60 | 29.00 | 27.50 | 28.40 | 28.40 | 3.65% | 3,977,150 |
| Aug 14, 2025 | 27.00 | 28.30 | 26.90 | 27.40 | 27.40 | 1.48% | 2,658,445 |
| Aug 13, 2025 | 27.10 | 28.05 | 26.90 | 27.00 | 27.00 | 0.75% | 1,755,574 |
| Aug 12, 2025 | 26.70 | 27.05 | 26.15 | 26.80 | 26.80 | 0.19% | 1,060,672 |
| Aug 11, 2025 | 26.50 | 27.20 | 26.05 | 26.75 | 26.75 | 1.33% | 1,079,823 |
| Aug 8, 2025 | 26.15 | 26.80 | 26.00 | 26.40 | 26.40 | 1.73% | 1,209,029 |
| Aug 7, 2025 | 26.10 | 26.30 | 25.70 | 25.95 | 25.95 | - | 660,942 |
| Aug 6, 2025 | 26.10 | 26.20 | 25.70 | 25.95 | 25.95 | - | 723,676 |
| Aug 5, 2025 | 26.30 | 26.55 | 25.95 | 25.95 | 25.95 | -0.19% | 1,313,685 |
| Aug 4, 2025 | 25.75 | 26.20 | 25.25 | 26.00 | 26.00 | 0.78% | 824,067 |
| Aug 1, 2025 | 25.60 | 26.10 | 24.75 | 25.80 | 25.80 | -1.71% | 1,978,927 |
| Jul 31, 2025 | 25.15 | 26.30 | 24.55 | 26.25 | 26.25 | 4.58% | 1,825,147 |