Advanced Lithium Electrochemistry (Cayman) Co., Ltd. (TPEX:5227)
Taiwan · Delayed Price · Currency is TWD 29.50
-0.80 (-2.64%)
Sep 8, 2026, 1:30 PM CST
TPEX:5227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 29.95 | 30.30 | 29.00 | 30.30 | 30.30 | 1.17% | 220,859 |
| Sep 4, 2026 | 30.40 | 30.45 | 29.80 | 29.95 | 29.95 | -0.83% | 233,759 |
| Sep 3, 2026 | 30.90 | 31.30 | 30.20 | 30.20 | 30.20 | -2.27% | 194,554 |
| Sep 2, 2026 | 30.95 | 31.45 | 30.85 | 30.90 | 30.90 | -1.75% | 99,170 |
| Sep 1, 2026 | 30.35 | 31.55 | 30.35 | 31.45 | 31.45 | 3.62% | 205,921 |
| Aug 31, 2026 | 30.70 | 30.75 | 30.20 | 30.35 | 30.35 | -1.14% | 167,464 |
| Aug 28, 2026 | 32.35 | 32.35 | 30.70 | 30.70 | 30.70 | -4.36% | 358,850 |
| Aug 27, 2026 | 31.55 | 32.35 | 31.50 | 32.10 | 32.10 | 1.74% | 249,315 |
| Aug 26, 2026 | 30.70 | 31.60 | 30.70 | 31.55 | 31.55 | 2.77% | 182,452 |
| Aug 25, 2026 | 31.00 | 31.00 | 30.50 | 30.70 | 30.70 | -1.13% | 176,258 |
| Aug 24, 2026 | 31.20 | 31.80 | 30.50 | 31.05 | 31.05 | -0.16% | 210,984 |
| Aug 21, 2026 | 31.05 | 31.10 | 30.60 | 31.10 | 31.10 | 0.32% | 193,875 |
| Aug 20, 2026 | 31.50 | 32.05 | 30.00 | 31.00 | 31.00 | -1.59% | 470,893 |
| Aug 19, 2026 | 32.40 | 33.35 | 30.70 | 31.50 | 31.50 | -4.55% | 643,452 |
| Aug 18, 2026 | 35.70 | 35.70 | 32.30 | 33.00 | 33.00 | -6.91% | 972,481 |
| Aug 17, 2026 | 33.65 | 35.75 | 33.10 | 35.45 | 35.45 | 5.82% | 949,721 |
| Aug 14, 2026 | 34.00 | 34.35 | 33.30 | 33.50 | 33.50 | -2.62% | 596,862 |
| Aug 13, 2026 | 34.40 | 36.00 | 33.50 | 34.40 | 34.40 | 1.78% | 1,301,932 |
| Aug 12, 2026 | 35.50 | 35.75 | 33.20 | 33.80 | 33.80 | -1.89% | 793,625 |
| Aug 11, 2026 | 34.00 | 35.90 | 33.50 | 34.45 | 34.45 | 1.32% | 311,506 |
| Aug 10, 2026 | 33.75 | 35.40 | 33.65 | 34.00 | 34.00 | 0.89% | 609,024 |
| Aug 7, 2026 | 34.10 | 34.95 | 33.65 | 33.70 | 33.70 | -0.88% | 425,255 |
| Aug 6, 2026 | 33.95 | 34.35 | 32.85 | 34.00 | 34.00 | -0.15% | 385,369 |
| Aug 5, 2026 | 34.95 | 35.00 | 33.70 | 34.05 | 34.05 | -0.44% | 488,659 |
| Aug 4, 2026 | 35.65 | 36.80 | 33.00 | 34.20 | 34.20 | -3.93% | 652,540 |
| Aug 3, 2026 | 36.65 | 37.80 | 35.30 | 35.60 | 35.60 | -3.26% | 639,800 |
| Jul 31, 2026 | 38.35 | 38.35 | 35.85 | 36.80 | 36.80 | 2.94% | 566,804 |
| Jul 30, 2026 | 35.05 | 36.70 | 34.75 | 35.75 | 35.75 | -4.54% | 1,129,119 |
| Jul 29, 2026 | 41.65 | 42.45 | 37.45 | 37.45 | 37.45 | -9.98% | 1,746,829 |
| Jul 28, 2026 | 41.00 | 42.20 | 40.50 | 41.60 | 41.60 | - | 1,651,610 |
| Jul 27, 2026 | 40.40 | 42.60 | 40.15 | 41.60 | 41.60 | 3.74% | 2,141,896 |
| Jul 24, 2026 | 40.00 | 41.40 | 39.00 | 40.10 | 40.10 | -0.74% | 2,132,948 |
| Jul 23, 2026 | 37.90 | 40.50 | 36.60 | 40.40 | 40.40 | 3.86% | 5,186,246 |
| Jul 22, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 9.89% | 697,532 |
| Jul 21, 2026 | 32.30 | 35.40 | 32.30 | 35.40 | 35.40 | 9.94% | 454,240 |
| Jul 20, 2026 | 30.70 | 32.20 | 30.00 | 32.20 | 32.20 | 3.21% | 514,682 |
| Jul 17, 2026 | 30.60 | 32.25 | 30.60 | 31.20 | 31.20 | -0.16% | 482,394 |
| Jul 16, 2026 | 32.45 | 32.45 | 30.00 | 31.25 | 31.25 | -1.11% | 851,015 |
| Jul 15, 2026 | 30.80 | 32.40 | 30.75 | 31.60 | 31.60 | 1.12% | 970,675 |
| Jul 14, 2026 | 30.95 | 31.75 | 30.25 | 31.25 | 31.25 | 0.81% | 1,063,671 |
| Jul 13, 2026 | 30.00 | 31.50 | 29.25 | 31.00 | 31.00 | 2.82% | 909,825 |
| Jul 9, 2026 | 32.05 | 32.65 | 30.15 | 30.15 | 30.15 | -10.00% | 1,353,930 |
| Jul 8, 2026 | 34.00 | 35.55 | 33.30 | 33.50 | 33.50 | -2.47% | 812,966 |
| Jul 7, 2026 | 35.80 | 36.40 | 34.35 | 34.35 | 34.35 | -4.98% | 536,139 |
| Jul 6, 2026 | 36.50 | 36.50 | 35.10 | 36.15 | 36.15 | 2.84% | 409,110 |
| Jul 3, 2026 | 34.90 | 35.40 | 34.90 | 35.15 | 35.15 | -3.30% | 311,971 |
| Jul 2, 2026 | 33.95 | 36.35 | 33.85 | 36.35 | 36.35 | 5.98% | 393,030 |
| Jul 1, 2026 | 35.35 | 35.35 | 34.00 | 34.30 | 34.30 | 0.88% | 179,694 |
| Jun 30, 2026 | 35.10 | 35.10 | 33.70 | 34.00 | 34.00 | 0.44% | 232,896 |
| Jun 29, 2026 | 34.85 | 34.85 | 33.70 | 33.85 | 33.85 | 0.89% | 238,767 |