ALi Corporation (TPE:3041)
Taiwan · Delayed Price · Currency is TWD 24.65
+0.25 (1.02%)
May 7, 2026, 1:30 PM CST
ALi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,051,760 |
| 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% | 1,462,750 |
| 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% | 12,321,510 |
| Apr 21, 2026 | 22.90 | 24.75 | 22.50 | 24.75 | 24.75 | 10.00% | 3,675,849 |
| 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 |
| Mar 16, 2026 | 23.55 | 23.80 | 23.30 | 23.40 | 23.40 | -0.64% | 568,718 |
| Mar 13, 2026 | 23.65 | 23.95 | 23.45 | 23.55 | 23.55 | -1.87% | 493,469 |
| Mar 12, 2026 | 23.70 | 24.05 | 23.40 | 24.00 | 24.00 | 1.27% | 444,986 |
| Mar 11, 2026 | 23.05 | 23.85 | 23.00 | 23.70 | 23.70 | 6.04% | 652,986 |
| Mar 10, 2026 | 22.45 | 22.70 | 22.25 | 22.35 | 22.35 | 0.68% | 555,344 |
| Mar 9, 2026 | 22.20 | 22.40 | 21.90 | 22.20 | 22.20 | -5.33% | 719,488 |
| 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 |