Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.55 +5.36 (+0.10%) Dow
39,496.43 +120.56 (+0.31%) Nasdaq
18,384.94 +32.18 (+0.18%) Bitcoin USD
56,473.28 -343.20 (-0.60%) CMC Crypto 200
1,203.36 +37.25 (+3.20%)
ALi Corporation (3041.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 23.70 | 23.90 | 22.90 | 22.90 | 22.90 | 1,422,986 |
| 05 Jul 2024 | 23.40 | 23.60 | 22.65 | 23.55 | 23.55 | 2,327,563 |
| 04 Jul 2024 | 22.90 | 23.70 | 22.70 | 23.20 | 23.20 | 2,510,346 |
| 03 Jul 2024 | 22.00 | 22.80 | 22.00 | 22.55 | 22.55 | 1,006,674 |
| 02 Jul 2024 | 22.30 | 22.30 | 21.80 | 22.00 | 22.00 | 1,039,268 |
| 01 Jul 2024 | 22.25 | 22.55 | 22.25 | 22.30 | 22.30 | 908,153 |
| 28 Jun 2024 | 22.15 | 22.50 | 22.00 | 22.25 | 22.25 | 817,566 |
| 27 Jun 2024 | 22.00 | 22.35 | 21.70 | 22.05 | 22.05 | 648,708 |
| 26 Jun 2024 | 22.60 | 22.70 | 22.00 | 22.00 | 22.00 | 821,195 |
| 25 Jun 2024 | 22.25 | 22.60 | 21.70 | 22.45 | 22.45 | 1,288,859 |
| 24 Jun 2024 | 22.80 | 22.80 | 22.20 | 22.30 | 22.30 | 1,468,640 |
| 21 Jun 2024 | 23.15 | 23.35 | 22.55 | 22.80 | 22.80 | 1,546,432 |
| 20 Jun 2024 | 23.20 | 23.55 | 22.85 | 23.15 | 23.15 | 2,316,402 |
| 19 Jun 2024 | 24.75 | 25.35 | 23.30 | 23.40 | 23.40 | 4,526,018 |
| 18 Jun 2024 | 24.20 | 24.60 | 23.50 | 23.80 | 23.80 | 6,206,657 |
| 17 Jun 2024 | 22.20 | 24.10 | 22.20 | 24.10 | 24.10 | 6,022,203 |
| 14 Jun 2024 | 21.90 | 22.05 | 21.50 | 21.95 | 21.95 | 714,740 |
| 13 Jun 2024 | 21.20 | 21.85 | 21.20 | 21.75 | 21.75 | 913,904 |
| 12 Jun 2024 | 21.90 | 22.00 | 21.20 | 21.20 | 21.20 | 824,549 |
| 11 Jun 2024 | 22.10 | 22.10 | 21.55 | 21.70 | 21.70 | 675,398 |
| 07 Jun 2024 | 21.05 | 21.95 | 21.05 | 21.90 | 21.90 | 870,465 |
| 06 Jun 2024 | 21.45 | 21.70 | 21.05 | 21.10 | 21.10 | 754,569 |
| 05 Jun 2024 | 21.70 | 21.75 | 21.00 | 21.45 | 21.45 | 1,178,339 |
| 04 Jun 2024 | 21.85 | 22.35 | 21.65 | 21.70 | 21.70 | 1,186,197 |
| 03 Jun 2024 | 22.35 | 22.75 | 22.15 | 22.30 | 22.30 | 844,318 |
| 31 May 2024 | 22.05 | 22.45 | 21.95 | 22.10 | 22.10 | 1,134,275 |
| 30 May 2024 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | 1,714,500 |
| 29 May 2024 | 22.90 | 23.45 | 22.30 | 22.95 | 22.95 | 2,710,968 |
| 28 May 2024 | 21.95 | 22.60 | 21.60 | 22.60 | 22.60 | 2,450,255 |
| 27 May 2024 | 21.20 | 21.80 | 21.20 | 21.75 | 21.75 | 2,336,922 |
| 24 May 2024 | 20.90 | 21.15 | 20.75 | 21.10 | 21.10 | 920,924 |
| 23 May 2024 | 21.40 | 21.40 | 20.25 | 20.75 | 20.75 | 842,380 |
| 22 May 2024 | 21.25 | 21.50 | 21.20 | 21.40 | 21.40 | 1,025,962 |
| 21 May 2024 | 20.90 | 21.20 | 20.80 | 21.15 | 21.15 | 1,001,842 |
| 20 May 2024 | 21.25 | 21.25 | 20.60 | 20.85 | 20.85 | 844,634 |
| 17 May 2024 | 20.65 | 21.10 | 20.60 | 20.95 | 20.95 | 940,818 |
| 16 May 2024 | 20.80 | 20.90 | 20.55 | 20.75 | 20.75 | 997,061 |
| 15 May 2024 | 20.40 | 20.75 | 20.40 | 20.70 | 20.70 | 967,679 |
| 14 May 2024 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | 1,277,677 |
| 13 May 2024 | 20.20 | 20.75 | 20.10 | 20.70 | 20.70 | 1,768,850 |
| 10 May 2024 | 20.55 | 20.55 | 19.50 | 20.15 | 20.15 | 3,082,528 |
| 09 May 2024 | 20.45 | 21.15 | 20.45 | 20.70 | 20.70 | 7,653,567 |
| 08 May 2024 | 23.10 | 23.10 | 22.50 | 22.70 | 22.70 | 536,924 |
| 07 May 2024 | 23.00 | 23.20 | 22.30 | 22.40 | 22.40 | 766,351 |
| 06 May 2024 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | 979,273 |
| 03 May 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 939,127 |
| 02 May 2024 | 22.70 | 24.00 | 22.70 | 23.35 | 23.35 | 2,067,548 |
| 30 Apr 2024 | 22.25 | 23.00 | 22.25 | 23.00 | 23.00 | 1,505,798 |
| 29 Apr 2024 | 21.95 | 22.30 | 21.90 | 22.00 | 22.00 | 703,283 |
| 26 Apr 2024 | 22.15 | 22.30 | 21.90 | 21.90 | 21.90 | 794,544 |
| 25 Apr 2024 | 21.85 | 22.15 | 21.50 | 22.15 | 22.15 | 838,324 |
| 24 Apr 2024 | 21.50 | 21.85 | 21.50 | 21.75 | 21.75 | 855,304 |
| 23 Apr 2024 | 21.20 | 21.60 | 21.10 | 21.30 | 21.30 | 1,017,899 |
| 22 Apr 2024 | 21.85 | 21.95 | 20.80 | 20.80 | 20.80 | 1,574,929 |
| 19 Apr 2024 | 22.15 | 22.50 | 21.10 | 21.90 | 21.90 | 1,715,236 |
| 18 Apr 2024 | 22.50 | 22.65 | 22.25 | 22.50 | 22.50 | 1,089,782 |
| 17 Apr 2024 | 21.80 | 22.85 | 21.60 | 22.85 | 22.85 | 1,479,758 |
| 16 Apr 2024 | 22.10 | 22.20 | 21.40 | 21.80 | 21.80 | 2,257,850 |
| 15 Apr 2024 | 22.55 | 23.10 | 22.40 | 22.60 | 22.60 | 1,500,041 |
| 12 Apr 2024 | 23.45 | 23.90 | 23.30 | 23.45 | 23.45 | 1,377,253 |
| 11 Apr 2024 | 23.50 | 23.50 | 23.05 | 23.40 | 23.40 | 1,507,875 |
| 10 Apr 2024 | 23.10 | 23.80 | 23.10 | 23.70 | 23.70 | 1,688,749 |
| 09 Apr 2024 | 23.60 | 23.90 | 23.05 | 23.35 | 23.35 | 3,036,757 |
| 08 Apr 2024 | 24.00 | 24.00 | 23.45 | 23.45 | 23.45 | 1,632,656 |
| 03 Apr 2024 | 23.70 | 23.90 | 23.40 | 23.75 | 23.75 | 1,197,063 |
| 02 Apr 2024 | 24.20 | 24.20 | 23.75 | 23.75 | 23.75 | 1,731,191 |
| 01 Apr 2024 | 23.60 | 24.50 | 23.60 | 24.05 | 24.05 | 2,423,231 |
| 29 Mar 2024 | 23.90 | 24.15 | 23.60 | 23.70 | 23.70 | 1,506,000 |
| 28 Mar 2024 | 23.95 | 24.05 | 23.50 | 23.60 | 23.60 | 2,594,971 |
| 27 Mar 2024 | 24.50 | 24.60 | 23.90 | 23.90 | 23.90 | 2,810,316 |
| 26 Mar 2024 | 24.25 | 24.70 | 24.00 | 24.40 | 24.40 | 4,487,749 |
| 25 Mar 2024 | 24.35 | 24.80 | 24.20 | 24.25 | 24.25 | 3,936,132 |
| 22 Mar 2024 | 24.85 | 24.85 | 23.95 | 24.50 | 24.50 | 7,561,436 |
| 21 Mar 2024 | 24.55 | 25.50 | 23.55 | 25.00 | 25.00 | 27,951,392 |
| 20 Mar 2024 | 21.40 | 23.35 | 21.35 | 23.35 | 23.35 | 10,204,268 |
| 19 Mar 2024 | 20.50 | 21.85 | 20.20 | 21.25 | 21.25 | 25,511,773 |
| 18 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 4,845,281 |
| 15 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,812,307 |
| 14 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 13 Mar 2024 | 28.30 | 28.35 | 27.10 | 27.20 | 27.20 | 6,172,694 |
| 12 Mar 2024 | 28.40 | 28.65 | 28.15 | 28.30 | 28.30 | 2,982,963 |
| 11 Mar 2024 | 28.55 | 29.00 | 28.50 | 28.60 | 28.60 | 2,359,762 |
| 08 Mar 2024 | 29.55 | 29.65 | 28.10 | 28.55 | 28.55 | 5,867,874 |
| 07 Mar 2024 | 30.20 | 30.60 | 29.20 | 29.25 | 29.25 | 7,015,978 |
| 06 Mar 2024 | 30.40 | 30.90 | 30.00 | 30.00 | 30.00 | 4,923,268 |
| 05 Mar 2024 | 31.40 | 31.60 | 30.35 | 30.40 | 30.40 | 7,506,818 |
| 04 Mar 2024 | 31.80 | 32.45 | 31.25 | 31.45 | 31.45 | 8,008,260 |
| 01 Mar 2024 | 31.35 | 32.75 | 31.20 | 31.35 | 31.35 | 10,316,447 |
| 29 Feb 2024 | 31.20 | 31.95 | 31.20 | 31.20 | 31.20 | 5,688,956 |
| 27 Feb 2024 | 32.05 | 32.85 | 30.80 | 31.40 | 31.40 | 13,634,927 |
| 26 Feb 2024 | 31.45 | 32.40 | 31.00 | 32.10 | 32.10 | 10,493,743 |
| 23 Feb 2024 | 32.85 | 33.60 | 31.40 | 31.45 | 31.45 | 25,228,157 |
| 22 Feb 2024 | 31.60 | 33.85 | 31.25 | 32.25 | 32.25 | 31,071,973 |
| 21 Feb 2024 | 32.00 | 32.40 | 30.95 | 31.45 | 31.45 | 22,742,838 |
| 20 Feb 2024 | 32.20 | 33.95 | 31.60 | 32.00 | 32.00 | 87,575,610 |
| 19 Feb 2024 | 30.00 | 31.25 | 28.85 | 31.25 | 31.25 | 24,499,459 |
| 16 Feb 2024 | 26.60 | 28.45 | 26.40 | 28.45 | 28.45 | 7,583,963 |
| 15 Feb 2024 | 26.50 | 26.70 | 25.85 | 25.90 | 25.90 | 3,433,912 |
| 05 Feb 2024 | 27.75 | 27.75 | 26.15 | 26.15 | 26.15 | 4,806,236 |
| 02 Feb 2024 | 27.60 | 28.50 | 27.15 | 27.70 | 27.70 | 11,203,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.