Advanced Lithium Electrochemistry (Cayman) Co., Ltd. (TPEX:5227)
Taiwan · Delayed Price · Currency is TWD 32.75
-0.25 (-0.76%)
Aug 19, 2026, 10:22 AM CST
TPEX:5227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 36.50 | 36.50 | 33.55 | 33.55 | 33.55 | -5.09% | 508,668 |
| Jun 25, 2026 | 38.45 | 39.75 | 35.30 | 35.35 | 35.35 | -1.95% | 959,198 |
| Jun 24, 2026 | 41.00 | 41.00 | 38.35 | 39.20 | 36.05 | -7.98% | 651,466 |
| Jun 23, 2026 | 43.15 | 46.70 | 42.40 | 42.60 | 39.18 | -0.93% | 1,284,417 |
| Jun 22, 2026 | 40.00 | 43.60 | 40.00 | 43.00 | 39.55 | 7.77% | 1,472,533 |
| Jun 18, 2026 | 41.20 | 41.20 | 38.80 | 39.90 | 36.70 | -2.68% | 2,179,641 |
| Jun 17, 2026 | 41.00 | 41.00 | 38.60 | 41.00 | 37.71 | 9.92% | 4,192,809 |
| Jun 16, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 34.31 | 9.87% | 485,886 |
| Jun 15, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 31.22 | 9.87% | 297,553 |
| Jun 12, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 28.42 | 9.96% | 367,506 |
| Jun 11, 2026 | 25.30 | 28.10 | 24.80 | 28.10 | 25.84 | 9.98% | 833,322 |
| Jun 10, 2026 | 25.50 | 27.20 | 25.50 | 25.55 | 23.50 | -3.58% | 370,607 |
| Jun 9, 2026 | 27.00 | 27.00 | 26.30 | 26.50 | 24.37 | -1.85% | 264,988 |
| Jun 8, 2026 | 23.40 | 27.35 | 23.40 | 27.00 | 24.83 | 7.14% | 685,344 |