Advanced Lithium Electrochemistry (Cayman) Co., Ltd. (TPEX:5227)
Taiwan · Delayed Price · Currency is TWD 25.85
-0.15 (-0.58%)
Mar 18, 2026, 1:30 PM CST
TPEX:5227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 26.00 | 26.40 | 25.85 | 25.85 | 25.85 | -0.58% | 143,996 |
| Mar 17, 2026 | 26.35 | 26.55 | 26.00 | 26.00 | 26.00 | -1.33% | 263,373 |
| Mar 16, 2026 | 25.75 | 26.45 | 25.55 | 26.35 | 26.35 | 2.33% | 249,233 |
| Mar 13, 2026 | 24.90 | 26.00 | 24.90 | 25.75 | 25.75 | 2.79% | 213,095 |
| Mar 12, 2026 | 25.15 | 25.30 | 24.90 | 25.05 | 25.05 | -1.18% | 97,876 |
| Mar 11, 2026 | 24.75 | 25.45 | 24.55 | 25.35 | 25.35 | 4.54% | 125,949 |
| Mar 10, 2026 | 24.70 | 24.80 | 24.20 | 24.25 | 24.25 | -0.61% | 134,474 |
| Mar 9, 2026 | 25.00 | 25.00 | 24.30 | 24.40 | 24.40 | -2.40% | 156,186 |
| Mar 6, 2026 | 25.15 | 25.35 | 24.80 | 25.00 | 25.00 | -1.38% | 147,764 |
| Mar 5, 2026 | 25.20 | 25.50 | 25.05 | 25.35 | 25.35 | 2.42% | 116,686 |
| Mar 4, 2026 | 25.15 | 25.35 | 24.75 | 24.75 | 24.75 | -3.88% | 236,153 |
| Mar 3, 2026 | 25.65 | 26.40 | 25.45 | 25.75 | 25.75 | 0.39% | 266,157 |
| Mar 2, 2026 | 24.65 | 25.70 | 24.40 | 25.65 | 25.65 | 4.06% | 444,597 |
| Feb 26, 2026 | 25.10 | 25.10 | 24.60 | 24.65 | 24.65 | -1.20% | 205,307 |
| Feb 25, 2026 | 24.80 | 25.15 | 24.65 | 24.95 | 24.95 | 1.01% | 210,294 |
| Feb 24, 2026 | 25.20 | 25.85 | 24.50 | 24.70 | 24.70 | -1.79% | 334,991 |
| Feb 23, 2026 | 25.05 | 25.30 | 24.70 | 25.15 | 25.15 | 1.00% | 173,935 |
| Feb 11, 2026 | 25.00 | 25.15 | 24.85 | 24.90 | 24.90 | -0.80% | 167,901 |
| Feb 10, 2026 | 25.85 | 25.85 | 24.90 | 25.10 | 25.10 | -4.56% | 379,646 |
| Feb 9, 2026 | 25.40 | 26.30 | 25.30 | 26.30 | 26.30 | 3.75% | 202,640 |
| Feb 6, 2026 | 26.00 | 26.00 | 24.90 | 25.35 | 25.35 | -3.43% | 231,100 |
| Feb 5, 2026 | 26.30 | 26.45 | 25.35 | 26.25 | 26.25 | - | 96,933 |
| Feb 4, 2026 | 25.50 | 26.35 | 25.30 | 26.25 | 26.25 | 2.94% | 85,133 |
| Feb 3, 2026 | 25.60 | 26.45 | 25.50 | 25.50 | 25.50 | -0.39% | 159,543 |
| Feb 2, 2026 | 25.70 | 25.90 | 25.30 | 25.60 | 25.60 | -2.85% | 286,036 |
| Jan 30, 2026 | 27.00 | 27.05 | 26.30 | 26.35 | 26.35 | -2.41% | 201,292 |
| Jan 29, 2026 | 27.35 | 27.90 | 26.80 | 27.00 | 27.00 | -0.92% | 211,444 |
| Jan 28, 2026 | 27.60 | 28.00 | 26.80 | 27.25 | 27.25 | -0.91% | 233,918 |
| Jan 27, 2026 | 27.35 | 28.10 | 27.35 | 27.50 | 27.50 | 0.55% | 149,296 |
| Jan 26, 2026 | 27.70 | 27.95 | 27.20 | 27.35 | 27.35 | -1.97% | 215,984 |
| Jan 23, 2026 | 27.90 | 28.50 | 27.40 | 27.90 | 27.90 | 0.36% | 204,076 |
| Jan 22, 2026 | 27.55 | 28.45 | 27.50 | 27.80 | 27.80 | 1.09% | 152,072 |
| Jan 21, 2026 | 27.75 | 28.05 | 27.20 | 27.50 | 27.50 | -2.48% | 269,930 |
| Jan 20, 2026 | 28.65 | 28.70 | 28.05 | 28.20 | 28.20 | -1.57% | 274,463 |
| Jan 19, 2026 | 28.05 | 29.75 | 27.55 | 28.65 | 28.65 | 2.14% | 733,918 |
| Jan 16, 2026 | 26.35 | 28.75 | 26.25 | 28.05 | 28.05 | 7.27% | 958,583 |
| Jan 15, 2026 | 26.70 | 26.70 | 26.05 | 26.15 | 26.15 | -2.06% | 174,929 |
| Jan 14, 2026 | 26.70 | 27.15 | 26.70 | 26.70 | 26.70 | - | 168,336 |
| Jan 13, 2026 | 27.55 | 27.55 | 26.60 | 26.70 | 26.70 | -1.84% | 238,499 |
| Jan 12, 2026 | 27.50 | 28.30 | 26.95 | 27.20 | 27.20 | -1.09% | 357,287 |
| Jan 9, 2026 | 27.35 | 29.20 | 27.20 | 27.50 | 27.50 | 3.58% | 1,601,373 |
| Jan 8, 2026 | 24.25 | 26.55 | 24.25 | 26.55 | 26.55 | 9.94% | 458,381 |
| Jan 7, 2026 | 24.10 | 24.60 | 24.10 | 24.15 | 24.15 | 0.21% | 144,387 |
| Jan 6, 2026 | 24.20 | 24.65 | 24.00 | 24.10 | 24.10 | - | 223,559 |
| Jan 5, 2026 | 24.70 | 24.75 | 24.10 | 24.10 | 24.10 | -2.43% | 225,288 |
| Jan 2, 2026 | 24.50 | 25.25 | 24.50 | 24.70 | 24.70 | 0.82% | 86,416 |
| Dec 31, 2025 | 24.70 | 25.00 | 24.50 | 24.50 | 24.50 | -1.61% | 202,779 |
| Dec 30, 2025 | 25.00 | 25.20 | 24.70 | 24.90 | 24.90 | -0.20% | 70,816 |
| Dec 29, 2025 | 25.10 | 25.35 | 24.85 | 24.95 | 24.95 | -2.16% | 223,085 |
| Dec 26, 2025 | 25.50 | 25.55 | 25.30 | 25.50 | 25.50 | - | 40,938 |