ALi Corporation (TPE:3041)
Taiwan · Delayed Price · Currency is TWD 22.50
-0.40 (-1.75%)
Sep 8, 2026, 1:30 PM CST
ALi Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 22.80 | 23.00 | 22.65 | 22.90 | 22.90 | 2.92% | 704,263 |
| Aug 4, 2026 | 22.05 | 22.45 | 21.60 | 22.25 | 22.25 | 2.30% | 687,394 |
| Aug 3, 2026 | 21.55 | 22.10 | 21.30 | 21.75 | 21.75 | 0.93% | 708,503 |
| Jul 31, 2026 | 21.20 | 21.65 | 21.05 | 21.55 | 21.55 | 6.95% | 934,161 |
| Jul 30, 2026 | 20.30 | 21.00 | 19.90 | 20.15 | 20.15 | -1.95% | 1,349,198 |
| Jul 29, 2026 | 22.15 | 22.30 | 20.00 | 20.55 | 20.55 | -6.59% | 2,410,575 |
| Jul 28, 2026 | 22.05 | 22.55 | 21.80 | 22.00 | 22.00 | -4.76% | 1,684,824 |
| Jul 27, 2026 | 23.45 | 23.55 | 22.75 | 23.10 | 23.10 | -2.53% | 983,212 |
| Jul 24, 2026 | 24.00 | 24.15 | 23.20 | 23.70 | 23.70 | -2.07% | 937,923 |
| Jul 23, 2026 | 24.15 | 24.40 | 23.65 | 24.20 | 24.20 | 0.62% | 825,077 |
| Jul 22, 2026 | 24.05 | 24.70 | 23.90 | 24.05 | 24.05 | 1.26% | 1,075,000 |
| Jul 21, 2026 | 23.90 | 24.25 | 23.60 | 23.75 | 23.75 | 1.50% | 1,184,062 |
| Jul 20, 2026 | 23.30 | 24.25 | 22.30 | 23.40 | 23.40 | 0.65% | 1,949,185 |
| Jul 17, 2026 | 25.10 | 25.10 | 23.10 | 23.25 | 23.25 | -9.00% | 2,171,724 |
| Jul 16, 2026 | 26.25 | 26.25 | 25.55 | 25.55 | 25.55 | -3.22% | 869,255 |
| Jul 15, 2026 | 26.20 | 26.60 | 25.60 | 26.40 | 26.40 | 2.92% | 1,198,969 |
| Jul 14, 2026 | 26.95 | 27.85 | 24.55 | 25.65 | 25.65 | -0.58% | 3,736,537 |
| Jul 13, 2026 | 26.95 | 27.00 | 25.35 | 25.80 | 25.80 | -2.46% | 1,378,205 |
| Jul 9, 2026 | 26.75 | 27.30 | 26.25 | 26.45 | 26.45 | -0.75% | 1,101,412 |
| Jul 8, 2026 | 26.75 | 27.00 | 26.05 | 26.65 | 26.65 | -0.37% | 1,187,961 |
| Jul 7, 2026 | 28.40 | 28.55 | 26.30 | 26.75 | 26.75 | -5.81% | 2,075,861 |
| Jul 6, 2026 | 28.85 | 29.85 | 28.05 | 28.40 | 28.40 | -1.39% | 1,636,809 |
| Jul 3, 2026 | 28.35 | 29.80 | 28.10 | 28.80 | 28.80 | 1.77% | 2,314,651 |
| Jul 2, 2026 | 27.90 | 28.70 | 27.50 | 28.30 | 28.30 | 1.07% | 1,261,283 |
| Jul 1, 2026 | 29.05 | 29.50 | 27.65 | 28.00 | 28.00 | -2.10% | 1,987,934 |
| Jun 30, 2026 | 27.25 | 29.40 | 27.10 | 28.60 | 28.60 | 6.72% | 2,695,321 |
| Jun 29, 2026 | 27.40 | 27.75 | 26.70 | 26.80 | 26.80 | -1.83% | 1,985,892 |