3041.TW - ALi Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20198.919.728.849.389.382,577,610
May 23, 20198.858.988.758.918.91836,478
May 22, 20199.109.108.808.858.85871,204
May 21, 20198.378.998.378.908.901,748,500
May 20, 20199.129.158.598.598.592,041,161
May 17, 20199.359.429.119.129.12934,582
May 16, 20199.459.499.219.309.301,134,170
May 15, 20199.699.899.489.539.531,320,399
May 14, 20199.009.709.009.699.691,407,550
May 13, 20199.409.449.039.169.161,619,404
May 10, 20199.779.869.459.469.461,535,419
May 09, 201910.0010.059.549.619.612,243,982
May 08, 201910.0510.1510.0010.0510.051,306,190
May 07, 201910.1510.3010.1010.2010.202,139,500
May 06, 201910.5510.559.9810.0510.053,481,966
May 03, 201910.6010.7510.5010.5510.551,646,997
May 02, 201910.3510.7010.2510.5010.508,059,213
Apr 30, 201911.5511.6010.8010.8010.803,004,590
Apr 29, 201912.0512.2012.0012.0012.00709,473
Apr 26, 201912.5012.6012.0012.0512.051,323,278
Apr 25, 201912.5512.7012.5512.5512.55405,003
Apr 24, 201912.7512.8012.5512.5512.55439,744
Apr 23, 201912.6012.8012.5512.7012.701,386,777
Apr 22, 201912.6512.7512.4512.5012.501,130,618
Apr 19, 201912.8012.8012.5512.7012.70670,350
Apr 18, 201912.9013.0012.5012.6512.651,385,448
Apr 17, 201913.1013.1512.8512.9012.901,091,680
Apr 16, 201912.8013.1512.7013.1513.151,828,399
Apr 15, 201912.8012.8012.6512.7012.70737,263
Apr 12, 201913.0513.1012.5512.6012.601,301,703
Apr 11, 201913.2513.4513.0013.0013.001,859,492
Apr 10, 201913.3013.5013.2513.3513.35706,873
Apr 09, 201913.6013.6013.2513.3513.35997,027
Apr 08, 201913.6013.7013.4013.5013.501,238,836
Apr 03, 201913.4513.7513.3013.4513.452,148,866
Apr 02, 201913.4013.4513.2013.3513.351,286,838
Apr 01, 201913.7013.7013.3013.3513.351,591,183
Mar 29, 201913.6013.9513.5013.5513.552,895,728
Mar 28, 201914.0014.1513.2013.5513.555,272,400
Mar 27, 201913.7013.9513.5513.9513.953,325,933
Mar 26, 201913.8014.0513.4513.5013.505,030,960
Mar 25, 201913.4514.3513.4013.6513.658,073,440
Mar 22, 201912.8513.9512.8013.9013.9013,345,486
Mar 21, 201912.7012.7512.6012.7012.70787,378
Mar 20, 201912.8512.9512.6012.7012.70809,488
Mar 19, 201912.9013.0012.7012.8512.852,414,356
Mar 18, 201912.6512.6512.4512.6012.60719,438
Mar 15, 201912.4512.6012.4012.4012.40798,142
Mar 14, 201912.6012.7012.4012.4512.45584,963
Mar 13, 201912.3012.6512.3012.5012.50991,226
Mar 12, 201912.3012.4012.2012.2012.20656,639
Mar 11, 201912.1512.3512.1512.1512.15759,517
Mar 08, 201912.3012.3012.1012.1512.15712,174
Mar 07, 201912.5012.6012.2512.2512.25731,479
Mar 06, 201912.5512.7012.4012.5012.501,023,249
Mar 05, 201912.4512.8512.4512.5512.551,531,239
Mar 04, 201912.6012.6012.4012.4512.45703,375
Feb 27, 201912.6012.7012.4512.5012.50714,830
Feb 26, 201912.7512.8012.5512.6012.60768,649
Feb 25, 201913.0013.0512.5512.7012.702,091,701
Feb 22, 201913.0013.2012.7012.9012.904,856,530
Feb 21, 201912.3013.1012.3012.9512.953,001,018
Feb 20, 201912.5512.7012.2512.3512.352,281,588
Feb 19, 201912.0013.0511.9512.6012.607,766,163
Feb 18, 201911.8011.9011.8011.9011.90579,136
Feb 15, 201912.0012.1011.5511.6511.651,090,702
Feb 14, 201911.7512.0011.7511.8511.851,219,152
Feb 13, 201911.6011.9011.6011.6511.65914,691
Feb 12, 201911.6011.6011.4011.5011.50478,700
Feb 11, 201911.5011.5511.3511.4511.45312,287
Jan 30, 201911.6511.6511.3511.3511.35460,961
Jan 29, 201911.7011.7011.5011.5511.55308,016
Jan 28, 201911.7011.7011.5511.6511.65520,220
Jan 25, 201911.6011.7011.5511.6511.65413,030
Jan 24, 201911.4511.7511.4511.5011.50918,204
Jan 23, 201911.4011.6011.3011.4511.45243,400
Jan 22, 201911.7511.7511.4011.4511.45441,005
Jan 21, 201912.0012.0011.6011.7511.75670,608
Jan 18, 201911.5012.0011.4512.0012.00759,264
Jan 17, 201911.5011.6511.4511.4511.45238,139
Jan 16, 201911.4511.6511.4511.5511.55267,441
Jan 15, 201911.5011.6011.4011.5011.50376,002
Jan 14, 201911.6011.7011.4011.4011.40687,014
Jan 11, 201911.8512.0011.7511.7511.75471,000
Jan 10, 201911.9011.9011.7011.8011.80238,587
Jan 09, 201911.8511.9511.7011.7511.75434,984
Jan 08, 201912.0012.0511.7511.7511.75713,206
Jan 07, 201912.0012.0511.7011.9511.951,342,275
Jan 04, 201911.4012.0011.0511.7011.7014,182,160
Jan 03, 201911.7011.7011.4011.4011.40395,455
Jan 02, 201911.0511.6511.0511.6011.601,284,081
Dec 28, 201811.0511.2511.0011.1511.15360,580
Dec 27, 201811.2011.3011.0511.0511.05327,102
Dec 26, 201811.3511.4511.0011.0011.00303,203
Dec 25, 201811.3011.3511.1011.3011.30577,595
Dec 24, 201811.5511.6011.4011.4511.45219,054
Dec 21, 201811.5011.8011.4011.5511.55609,721
Dec 20, 201811.6011.7511.4011.5511.55592,062
Dec 19, 201812.1012.1011.6011.6511.65585,577
Dec 18, 201811.5511.9511.5511.9511.95599,213
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...