ALi Corporation (TPE:3041)
Taiwan
· Delayed Price · Currency is TWD 22.20
-1.25 (-5.33%)
At close: Mar 9, 2026
ALi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.20 | 22.40 | 21.90 | 22.20 | 22.20 | -5.33% | 719,488 |
| Mar 6, 2026 | 22.90 | 23.75 | 22.80 | 23.45 | 23.45 | 1.30% | 497,263 |
| Mar 5, 2026 | 22.60 | 23.45 | 22.60 | 23.15 | 23.15 | 3.81% | 460,331 |
| Mar 4, 2026 | 24.00 | 24.00 | 22.30 | 22.30 | 22.30 | -7.85% | 2,125,380 |
| Mar 3, 2026 | 24.65 | 25.10 | 23.95 | 24.20 | 24.20 | -1.83% | 1,665,787 |
| Mar 2, 2026 | 24.55 | 24.90 | 24.00 | 24.65 | 24.65 | -1.00% | 1,100,177 |
| Feb 26, 2026 | 25.00 | 25.15 | 24.75 | 24.90 | 24.90 | -0.40% | 1,110,838 |
| Feb 25, 2026 | 25.40 | 25.50 | 24.70 | 25.00 | 25.00 | -0.99% | 1,111,673 |
| Feb 24, 2026 | 25.20 | 25.75 | 25.15 | 25.25 | 25.25 | 0.80% | 704,569 |
| Feb 23, 2026 | 24.70 | 25.10 | 24.45 | 25.05 | 25.05 | 2.04% | 658,989 |
| Feb 11, 2026 | 24.60 | 24.85 | 24.30 | 24.55 | 24.55 | -2.58% | 1,388,908 |
| Feb 10, 2026 | 25.45 | 25.60 | 25.05 | 25.20 | 25.20 | - | 320,643 |
| Feb 9, 2026 | 25.85 | 25.90 | 25.20 | 25.20 | 25.20 | -0.59% | 399,722 |
| Feb 6, 2026 | 25.70 | 25.70 | 24.70 | 25.35 | 25.35 | -1.36% | 459,881 |
| Feb 5, 2026 | 25.50 | 26.45 | 25.40 | 25.70 | 25.70 | -0.58% | 407,972 |
| Feb 4, 2026 | 25.30 | 25.85 | 25.10 | 25.85 | 25.85 | 1.97% | 442,113 |
| Feb 3, 2026 | 25.50 | 25.60 | 24.80 | 25.35 | 25.35 | 1.20% | 526,552 |
| Feb 2, 2026 | 25.50 | 25.60 | 24.80 | 25.05 | 25.05 | -3.28% | 1,223,110 |
| Jan 30, 2026 | 26.70 | 26.70 | 25.90 | 25.90 | 25.90 | -3.00% | 1,270,663 |
| Jan 29, 2026 | 27.45 | 27.50 | 26.55 | 26.70 | 26.70 | -2.38% | 1,132,946 |
| Jan 28, 2026 | 28.20 | 28.40 | 27.30 | 27.35 | 27.35 | -2.15% | 1,543,323 |
| Jan 27, 2026 | 28.30 | 28.30 | 27.35 | 27.95 | 27.95 | -1.06% | 2,163,409 |
| Jan 26, 2026 | 30.85 | 31.00 | 28.00 | 28.25 | 28.25 | -2.08% | 9,789,031 |
| Jan 23, 2026 | 26.80 | 28.85 | 26.40 | 28.85 | 28.85 | 9.90% | 4,905,254 |
| Jan 22, 2026 | 27.00 | 27.30 | 26.25 | 26.25 | 26.25 | -1.13% | 1,116,918 |
| Jan 21, 2026 | 26.35 | 26.85 | 26.20 | 26.55 | 26.55 | -0.38% | 1,318,762 |
| Jan 20, 2026 | 26.65 | 27.10 | 26.50 | 26.65 | 26.65 | -0.93% | 867,012 |
| Jan 19, 2026 | 26.35 | 27.40 | 26.30 | 26.90 | 26.90 | 2.48% | 1,693,988 |
| Jan 16, 2026 | 27.20 | 27.20 | 26.10 | 26.25 | 26.25 | -1.69% | 1,391,545 |
| Jan 15, 2026 | 26.60 | 26.85 | 26.30 | 26.70 | 26.70 | 0.38% | 830,677 |
| Jan 14, 2026 | 26.00 | 26.75 | 25.95 | 26.60 | 26.60 | 1.53% | 1,060,543 |
| Jan 13, 2026 | 26.10 | 26.55 | 25.70 | 26.20 | 26.20 | -0.95% | 1,642,467 |
| Jan 12, 2026 | 27.20 | 27.20 | 26.05 | 26.45 | 26.45 | 6.87% | 5,792,608 |
| Jan 9, 2026 | 25.10 | 25.10 | 24.30 | 24.75 | 24.75 | -0.20% | 536,107 |
| Jan 8, 2026 | 25.55 | 25.85 | 24.80 | 24.80 | 24.80 | -2.55% | 703,050 |
| Jan 7, 2026 | 25.45 | 25.70 | 25.15 | 25.45 | 25.45 | 2.41% | 836,503 |
| Jan 6, 2026 | 25.10 | 25.25 | 24.80 | 24.85 | 24.85 | -0.60% | 1,123,084 |
| Jan 5, 2026 | 26.50 | 26.60 | 25.00 | 25.00 | 25.00 | -4.58% | 2,993,476 |
| Jan 2, 2026 | 23.80 | 26.20 | 23.80 | 26.20 | 26.20 | 9.85% | 1,967,667 |
| Dec 31, 2025 | 24.25 | 24.50 | 23.80 | 23.85 | 23.85 | -1.65% | 692,941 |
| Dec 30, 2025 | 24.45 | 24.45 | 23.90 | 24.25 | 24.25 | -1.02% | 532,472 |
| Dec 29, 2025 | 24.65 | 24.85 | 24.40 | 24.50 | 24.50 | -0.61% | 458,034 |
| Dec 26, 2025 | 24.70 | 24.95 | 24.35 | 24.65 | 24.65 | 1.02% | 489,703 |
| Dec 24, 2025 | 25.30 | 25.30 | 24.30 | 24.40 | 24.40 | -2.59% | 791,389 |
| Dec 23, 2025 | 25.30 | 25.40 | 24.90 | 25.05 | 25.05 | -0.79% | 237,732 |
| Dec 22, 2025 | 24.80 | 25.50 | 24.80 | 25.25 | 25.25 | 2.02% | 332,938 |
| Dec 19, 2025 | 25.05 | 25.20 | 24.75 | 24.75 | 24.75 | - | 582,011 |
| Dec 18, 2025 | 25.50 | 25.50 | 24.70 | 24.75 | 24.75 | -2.17% | 411,627 |
| Dec 17, 2025 | 25.05 | 25.75 | 25.05 | 25.30 | 25.30 | 1.40% | 427,280 |
| Dec 16, 2025 | 25.10 | 25.30 | 24.75 | 24.95 | 24.95 | -0.40% | 332,662 |
| Dec 15, 2025 | 25.05 | 25.10 | 24.60 | 25.05 | 25.05 | -0.60% | 478,692 |
| Dec 12, 2025 | 25.00 | 25.40 | 24.95 | 25.20 | 25.20 | 1.00% | 332,991 |
| Dec 11, 2025 | 25.45 | 25.55 | 24.75 | 24.95 | 24.95 | -1.96% | 581,870 |
| Dec 10, 2025 | 26.30 | 26.40 | 25.35 | 25.45 | 25.45 | -1.55% | 413,414 |
| Dec 9, 2025 | 25.90 | 26.00 | 25.65 | 25.85 | 25.85 | -0.19% | 222,136 |
| Dec 8, 2025 | 25.30 | 26.10 | 25.30 | 25.90 | 25.90 | 1.97% | 325,354 |
| Dec 5, 2025 | 25.70 | 25.70 | 25.15 | 25.40 | 25.40 | -0.97% | 261,069 |
| Dec 4, 2025 | 25.70 | 26.05 | 25.55 | 25.65 | 25.65 | 0.39% | 258,354 |
| Dec 3, 2025 | 25.35 | 25.75 | 25.35 | 25.55 | 25.55 | 0.99% | 323,990 |
| Dec 2, 2025 | 25.55 | 25.70 | 25.30 | 25.30 | 25.30 | -0.39% | 163,596 |
| Dec 1, 2025 | 25.55 | 25.90 | 25.40 | 25.40 | 25.40 | -1.36% | 215,459 |
| Nov 28, 2025 | 25.35 | 25.90 | 25.35 | 25.75 | 25.75 | 1.58% | 283,740 |
| Nov 27, 2025 | 25.50 | 25.50 | 25.10 | 25.35 | 25.35 | 0.40% | 284,300 |
| Nov 26, 2025 | 25.20 | 25.85 | 25.15 | 25.25 | 25.25 | 1.41% | 387,728 |
| Nov 25, 2025 | 24.40 | 25.40 | 24.40 | 24.90 | 24.90 | 2.68% | 620,101 |
| Nov 24, 2025 | 24.50 | 24.80 | 24.15 | 24.25 | 24.25 | -0.61% | 295,179 |
| Nov 21, 2025 | 24.80 | 24.80 | 24.00 | 24.40 | 24.40 | -2.98% | 636,094 |
| Nov 20, 2025 | 25.45 | 25.50 | 24.95 | 25.15 | 25.15 | 0.80% | 490,103 |
| Nov 19, 2025 | 25.00 | 25.55 | 24.90 | 24.95 | 24.95 | -2.35% | 663,855 |
| Nov 18, 2025 | 26.30 | 26.45 | 25.50 | 25.55 | 25.55 | -2.85% | 763,062 |
| Nov 17, 2025 | 27.05 | 27.05 | 26.25 | 26.30 | 26.30 | -2.41% | 764,152 |
| Nov 14, 2025 | 27.00 | 27.20 | 26.70 | 26.95 | 26.95 | -0.92% | 456,964 |
| Nov 13, 2025 | 28.05 | 28.05 | 27.20 | 27.20 | 27.20 | -1.98% | 826,185 |
| Nov 12, 2025 | 27.25 | 27.95 | 27.25 | 27.75 | 27.75 | 1.65% | 797,590 |
| Nov 11, 2025 | 27.90 | 28.00 | 27.20 | 27.30 | 27.30 | -3.02% | 958,604 |
| Nov 10, 2025 | 27.90 | 28.15 | 27.35 | 28.15 | 28.15 | 0.90% | 503,050 |
| Nov 7, 2025 | 28.50 | 28.50 | 27.50 | 27.90 | 27.90 | -2.11% | 802,705 |
| Nov 6, 2025 | 28.10 | 29.10 | 28.10 | 28.50 | 28.50 | 2.52% | 943,784 |
| Nov 5, 2025 | 27.50 | 27.90 | 27.15 | 27.80 | 27.80 | -1.94% | 638,693 |
| Nov 4, 2025 | 28.70 | 29.15 | 28.30 | 28.35 | 28.35 | -1.22% | 545,236 |
| Nov 3, 2025 | 28.30 | 28.75 | 28.10 | 28.70 | 28.70 | 1.41% | 475,117 |
| Oct 31, 2025 | 28.70 | 28.90 | 28.20 | 28.30 | 28.30 | -1.39% | 656,992 |
| Oct 30, 2025 | 29.70 | 29.70 | 28.50 | 28.70 | 28.70 | -3.20% | 1,116,116 |
| Oct 29, 2025 | 29.50 | 30.15 | 29.30 | 29.65 | 29.65 | 1.02% | 946,140 |
| Oct 28, 2025 | 30.05 | 30.05 | 29.20 | 29.35 | 29.35 | -2.49% | 618,860 |
| Oct 27, 2025 | 29.95 | 30.15 | 29.45 | 30.10 | 30.10 | 0.84% | 859,892 |
| Oct 23, 2025 | 30.50 | 30.55 | 29.85 | 29.85 | 29.85 | -2.77% | 833,449 |
| Oct 22, 2025 | 30.45 | 31.00 | 30.20 | 30.70 | 30.70 | 0.82% | 1,371,345 |
| Oct 21, 2025 | 30.90 | 30.90 | 30.15 | 30.45 | 30.45 | 0.33% | 1,372,618 |
| Oct 20, 2025 | 29.35 | 30.45 | 29.10 | 30.35 | 30.35 | 3.58% | 1,709,252 |
| Oct 17, 2025 | 29.90 | 29.90 | 29.10 | 29.30 | 29.30 | -0.68% | 804,997 |
| Oct 16, 2025 | 29.30 | 30.25 | 29.20 | 29.50 | 29.50 | 2.08% | 1,862,168 |
| Oct 15, 2025 | 31.00 | 31.35 | 28.90 | 28.90 | 28.90 | -4.46% | 7,999,672 |
| Oct 14, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 10.00% | 2,336,610 |
| Oct 13, 2025 | 26.50 | 27.55 | 26.05 | 27.50 | 27.50 | -1.79% | 856,196 |
| Oct 9, 2025 | 28.40 | 28.45 | 27.85 | 28.00 | 28.00 | -0.18% | 534,966 |
| Oct 8, 2025 | 28.30 | 28.30 | 27.80 | 28.05 | 28.05 | -0.88% | 524,115 |
| Oct 7, 2025 | 28.35 | 28.70 | 28.10 | 28.30 | 28.30 | 1.80% | 1,259,410 |
| Oct 3, 2025 | 27.10 | 28.00 | 27.10 | 27.80 | 27.80 | 3.35% | 1,013,105 |
| Oct 2, 2025 | 27.95 | 28.20 | 26.65 | 26.90 | 26.90 | -2.89% | 2,380,962 |