ALi Corporation (TPE:3041)
Taiwan · Delayed Price · Currency is TWD 25.40
-0.50 (-1.93%)
May 28, 2026, 1:30 PM CST
ALi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 25.90 | 26.30 | 25.10 | 25.40 | 25.40 | -1.93% | 1,787,147 |
| May 27, 2026 | 27.00 | 27.20 | 25.70 | 25.90 | 25.90 | -1.89% | 2,479,824 |
| May 26, 2026 | 27.00 | 27.00 | 25.55 | 26.40 | 26.40 | -2.22% | 2,042,377 |
| May 25, 2026 | 27.50 | 27.60 | 26.50 | 27.00 | 27.00 | -0.55% | 3,986,590 |
| May 22, 2026 | 25.40 | 27.20 | 24.90 | 27.15 | 27.15 | 9.26% | 5,168,366 |
| May 21, 2026 | 24.10 | 25.10 | 24.05 | 24.85 | 24.85 | 5.30% | 2,548,750 |
| May 20, 2026 | 22.85 | 24.05 | 22.80 | 23.60 | 23.60 | 3.51% | 1,487,053 |
| May 19, 2026 | 23.90 | 23.90 | 22.65 | 22.80 | 22.80 | -3.18% | 954,739 |
| May 18, 2026 | 22.80 | 23.60 | 22.25 | 23.55 | 23.55 | 1.73% | 1,024,209 |
| May 15, 2026 | 24.25 | 24.70 | 22.95 | 23.15 | 23.15 | -4.14% | 1,485,892 |
| May 14, 2026 | 24.05 | 24.55 | 23.70 | 24.15 | 24.15 | 1.05% | 747,457 |
| May 13, 2026 | 24.45 | 24.45 | 23.60 | 23.90 | 23.90 | -2.65% | 1,166,492 |
| May 12, 2026 | 25.10 | 25.65 | 24.10 | 24.55 | 24.55 | -0.61% | 1,522,654 |
| May 11, 2026 | 24.50 | 25.25 | 24.20 | 24.70 | 24.70 | 1.65% | 1,549,456 |
| May 8, 2026 | 24.75 | 25.40 | 24.10 | 24.30 | 24.30 | -1.42% | 1,936,162 |
| May 7, 2026 | 24.70 | 25.65 | 24.10 | 24.65 | 24.65 | 1.02% | 3,217,474 |
| May 6, 2026 | 24.95 | 25.60 | 24.30 | 24.40 | 24.40 | -0.61% | 2,056,463 |
| May 5, 2026 | 24.00 | 24.70 | 23.65 | 24.55 | 24.55 | 2.94% | 1,317,097 |
| May 4, 2026 | 24.00 | 24.70 | 23.75 | 23.85 | 23.85 | 1.49% | 1,475,671 |
| Apr 30, 2026 | 23.70 | 24.55 | 23.45 | 23.50 | 23.50 | - | 1,003,750 |
| Apr 29, 2026 | 23.85 | 24.15 | 23.50 | 23.50 | 23.50 | -0.84% | 658,342 |
| Apr 28, 2026 | 23.40 | 24.25 | 23.00 | 23.70 | 23.70 | 1.28% | 896,782 |
| Apr 27, 2026 | 25.00 | 25.10 | 23.20 | 23.40 | 23.40 | -5.65% | 1,602,146 |
| Apr 24, 2026 | 24.10 | 25.90 | 23.90 | 24.80 | 24.80 | 5.08% | 3,615,694 |
| Apr 23, 2026 | 25.45 | 26.30 | 22.95 | 23.60 | 23.60 | -5.98% | 4,011,558 |
| Apr 22, 2026 | 25.00 | 26.90 | 24.40 | 25.10 | 25.10 | 1.41% | 12,341,010 |
| Apr 21, 2026 | 22.90 | 24.75 | 22.50 | 24.75 | 24.75 | 10.00% | 3,705,154 |
| Apr 20, 2026 | 22.25 | 22.65 | 22.20 | 22.50 | 22.50 | -0.44% | 539,613 |
| Apr 17, 2026 | 22.55 | 22.80 | 22.50 | 22.60 | 22.60 | 0.89% | 738,399 |
| Apr 16, 2026 | 22.30 | 22.55 | 22.25 | 22.40 | 22.40 | 1.82% | 582,961 |
| Apr 15, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -1.12% | 673,830 |
| Apr 14, 2026 | 22.15 | 22.55 | 22.05 | 22.25 | 22.25 | 1.14% | 844,340 |
| Apr 13, 2026 | 21.20 | 22.05 | 21.20 | 22.00 | 22.00 | 2.80% | 432,438 |
| Apr 10, 2026 | 21.70 | 21.95 | 21.35 | 21.40 | 21.40 | -1.15% | 639,720 |
| Apr 9, 2026 | 22.00 | 22.05 | 21.55 | 21.65 | 21.65 | -1.59% | 693,887 |
| Apr 8, 2026 | 22.20 | 22.40 | 21.80 | 22.00 | 22.00 | 0.92% | 976,882 |
| Apr 7, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 0.23% | 347,421 |
| Apr 2, 2026 | 22.20 | 22.60 | 21.70 | 21.75 | 21.75 | -2.03% | 428,075 |
| Apr 1, 2026 | 22.20 | 22.45 | 22.10 | 22.20 | 22.20 | 3.26% | 409,472 |
| Mar 31, 2026 | 22.35 | 22.40 | 21.50 | 21.50 | 21.50 | -3.59% | 883,039 |
| Mar 30, 2026 | 22.55 | 22.65 | 22.10 | 22.30 | 22.30 | -2.19% | 313,971 |
| Mar 27, 2026 | 22.80 | 23.15 | 22.50 | 22.80 | 22.80 | -0.87% | 568,187 |
| Mar 26, 2026 | 23.60 | 24.10 | 23.00 | 23.00 | 23.00 | -2.54% | 610,620 |
| Mar 25, 2026 | 23.10 | 23.80 | 23.05 | 23.60 | 23.60 | 2.16% | 702,853 |
| Mar 24, 2026 | 23.95 | 24.55 | 23.10 | 23.10 | 23.10 | -2.94% | 877,846 |
| Mar 23, 2026 | 22.55 | 24.60 | 22.40 | 23.80 | 23.80 | 1.49% | 1,520,102 |
| Mar 20, 2026 | 24.30 | 24.60 | 23.45 | 23.45 | 23.45 | -2.09% | 4,461,973 |
| Mar 19, 2026 | 23.85 | 24.40 | 23.70 | 23.95 | 23.95 | 0.42% | 657,939 |
| Mar 18, 2026 | 24.35 | 24.35 | 23.70 | 23.85 | 23.85 | 0.63% | 577,093 |
| Mar 17, 2026 | 23.60 | 24.25 | 23.45 | 23.70 | 23.70 | 1.28% | 861,857 |