ALi Corporation (TPE:3041)
Taiwan · Delayed Price · Currency is TWD 23.55
-0.65 (-2.69%)
Oct 19, 2026, 1:30 PM CST
ALi Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 23.50 | 24.00 | 23.30 | 23.55 | 23.55 | -2.69% | 455,192 |
| Oct 16, 2026 | 24.55 | 25.00 | 24.15 | 24.20 | 24.20 | -0.62% | 714,729 |
| Oct 15, 2026 | 24.70 | 25.20 | 24.25 | 24.35 | 24.35 | -4.51% | 1,333,219 |
| Oct 14, 2026 | 26.10 | 26.30 | 25.30 | 25.50 | 25.50 | -0.20% | 3,380,238 |
| Oct 13, 2026 | 24.20 | 26.15 | 24.10 | 25.55 | 25.55 | 6.90% | 4,061,989 |
| Oct 12, 2026 | 23.50 | 24.35 | 23.40 | 23.90 | 23.90 | 0.21% | 464,316 |
| Oct 8, 2026 | 24.05 | 24.05 | 23.55 | 23.85 | 23.85 | -0.62% | 463,783 |
| Oct 7, 2026 | 24.25 | 24.45 | 23.90 | 24.00 | 24.00 | -1.03% | 556,506 |
| Oct 6, 2026 | 24.35 | 24.50 | 23.90 | 24.25 | 24.25 | 0.41% | 466,514 |
| Oct 5, 2026 | 25.15 | 25.15 | 24.05 | 24.15 | 24.15 | -2.62% | 618,539 |
| Oct 2, 2026 | 24.65 | 24.85 | 24.20 | 24.80 | 24.80 | 0.61% | 611,473 |
| Oct 1, 2026 | 24.35 | 25.30 | 24.35 | 24.65 | 24.65 | 1.23% | 1,067,759 |
| Sep 30, 2026 | 23.95 | 24.50 | 23.90 | 24.35 | 24.35 | 3.18% | 1,284,122 |
| Sep 29, 2026 | 23.20 | 23.75 | 23.20 | 23.60 | 23.60 | 1.72% | 343,091 |
| Sep 24, 2026 | 23.65 | 23.65 | 23.15 | 23.20 | 23.20 | -1.69% | 390,785 |
| Sep 23, 2026 | 23.90 | 24.25 | 23.60 | 23.60 | 23.60 | -0.42% | 612,830 |
| Sep 22, 2026 | 24.10 | 24.45 | 23.65 | 23.70 | 23.70 | -0.21% | 770,952 |
| Sep 21, 2026 | 23.20 | 24.00 | 22.75 | 23.75 | 23.75 | 3.26% | 1,273,844 |
| Sep 18, 2026 | 22.90 | 23.40 | 22.75 | 23.00 | 23.00 | 2.45% | 1,102,190 |
| Sep 17, 2026 | 22.50 | 22.85 | 22.45 | 22.45 | 22.45 | 0.67% | 302,003 |
| Sep 16, 2026 | 22.35 | 22.55 | 22.20 | 22.30 | 22.30 | 1.59% | 283,644 |
| Sep 15, 2026 | 22.50 | 22.65 | 21.95 | 21.95 | 21.95 | -1.79% | 516,002 |
| Sep 14, 2026 | 22.60 | 22.65 | 22.25 | 22.35 | 22.35 | -0.67% | 202,816 |
| Sep 11, 2026 | 22.70 | 22.80 | 22.35 | 22.50 | 22.50 | -1.96% | 460,807 |
| Sep 10, 2026 | 22.95 | 23.00 | 22.60 | 22.95 | 22.95 | - | 313,835 |
| Sep 9, 2026 | 22.55 | 23.10 | 22.50 | 22.95 | 22.95 | 2.00% | 475,021 |
| Sep 8, 2026 | 23.35 | 23.35 | 22.50 | 22.50 | 22.50 | -1.75% | 437,292 |
| Sep 7, 2026 | 23.30 | 23.40 | 22.90 | 22.90 | 22.90 | -1.72% | 490,745 |
| Sep 4, 2026 | 23.20 | 23.35 | 22.80 | 23.30 | 23.30 | 1.53% | 521,418 |
| Sep 3, 2026 | 23.85 | 24.00 | 22.95 | 22.95 | 22.95 | -3.57% | 803,771 |
| Sep 2, 2026 | 23.30 | 24.10 | 23.25 | 23.80 | 23.80 | 2.59% | 1,124,582 |
| Sep 1, 2026 | 23.20 | 24.05 | 23.15 | 23.20 | 23.20 | 2.65% | 1,161,841 |
| Aug 31, 2026 | 22.85 | 22.90 | 22.55 | 22.60 | 22.60 | -1.31% | 350,566 |
| Aug 28, 2026 | 23.00 | 23.10 | 22.75 | 22.90 | 22.90 | 0.66% | 410,878 |
| Aug 27, 2026 | 23.00 | 23.15 | 22.70 | 22.75 | 22.75 | -1.09% | 489,249 |
| Aug 26, 2026 | 22.45 | 23.10 | 22.40 | 23.00 | 23.00 | 3.37% | 772,975 |
| Aug 25, 2026 | 22.40 | 22.40 | 21.95 | 22.25 | 22.25 | -0.22% | 379,831 |
| Aug 24, 2026 | 22.35 | 22.75 | 22.30 | 22.30 | 22.30 | -0.45% | 490,149 |
| Aug 21, 2026 | 22.55 | 22.65 | 22.20 | 22.40 | 22.40 | - | 247,772 |
| Aug 20, 2026 | 22.80 | 22.80 | 22.35 | 22.40 | 22.40 | 0.45% | 403,135 |
| Aug 19, 2026 | 22.00 | 22.50 | 21.80 | 22.30 | 22.30 | - | 424,376 |
| Aug 18, 2026 | 23.20 | 23.20 | 22.20 | 22.30 | 22.30 | -3.04% | 790,862 |
| Aug 17, 2026 | 23.50 | 23.95 | 23.00 | 23.00 | 23.00 | -1.29% | 796,281 |
| Aug 14, 2026 | 23.60 | 23.60 | 23.00 | 23.30 | 23.30 | 0.22% | 632,774 |
| Aug 13, 2026 | 23.80 | 23.95 | 23.00 | 23.25 | 23.25 | -0.85% | 724,459 |
| Aug 12, 2026 | 23.45 | 24.30 | 23.45 | 23.45 | 23.45 | - | 683,686 |
| Aug 11, 2026 | 24.05 | 24.05 | 23.00 | 23.45 | 23.45 | -4.48% | 1,647,575 |
| Aug 10, 2026 | 23.05 | 24.70 | 22.70 | 24.55 | 24.55 | 9.11% | 1,450,593 |
| Aug 7, 2026 | 22.70 | 22.85 | 22.50 | 22.50 | 22.50 | -0.88% | 371,155 |
| Aug 6, 2026 | 22.90 | 22.90 | 22.25 | 22.70 | 22.70 | -0.87% | 576,998 |