ALi Corporation (TPE:3041)
Taiwan
· Delayed Price · Currency is TWD 23.50
-0.20 (-0.84%)
Apr 29, 2026, 1:30 PM CST
ALi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.85 | 24.15 | 23.50 | 23.50 | 23.50 | -0.84% | 658,342 |
| Apr 28, 2026 | 23.40 | 24.25 | 23.00 | 23.70 | 23.70 | 1.28% | 896,782 |
| Apr 27, 2026 | 25.00 | 25.10 | 23.20 | 23.40 | 23.40 | -5.65% | 1,602,146 |
| Apr 24, 2026 | 24.10 | 25.90 | 23.90 | 24.80 | 24.80 | 5.08% | 3,615,694 |
| Apr 23, 2026 | 25.45 | 26.30 | 22.95 | 23.60 | 23.60 | -5.98% | 4,011,558 |
| Apr 22, 2026 | 25.00 | 26.90 | 24.40 | 25.10 | 25.10 | 1.41% | 12,321,510 |
| Apr 21, 2026 | 22.90 | 24.75 | 22.50 | 24.75 | 24.75 | 10.00% | 3,675,849 |
| Apr 20, 2026 | 22.25 | 22.65 | 22.20 | 22.50 | 22.50 | -0.44% | 539,613 |
| Apr 17, 2026 | 22.55 | 22.80 | 22.50 | 22.60 | 22.60 | 0.89% | 738,399 |
| Apr 16, 2026 | 22.30 | 22.55 | 22.25 | 22.40 | 22.40 | 1.82% | 582,961 |
| Apr 15, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -1.12% | 673,830 |
| Apr 14, 2026 | 22.15 | 22.55 | 22.05 | 22.25 | 22.25 | 1.14% | 844,340 |
| Apr 13, 2026 | 21.20 | 22.05 | 21.20 | 22.00 | 22.00 | 2.80% | 432,438 |
| Apr 10, 2026 | 21.70 | 21.95 | 21.35 | 21.40 | 21.40 | -1.15% | 639,720 |
| Apr 9, 2026 | 22.00 | 22.05 | 21.55 | 21.65 | 21.65 | -1.59% | 693,887 |
| Apr 8, 2026 | 22.20 | 22.40 | 21.80 | 22.00 | 22.00 | 0.92% | 976,882 |
| Apr 7, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 0.23% | 347,421 |
| Apr 2, 2026 | 22.20 | 22.60 | 21.70 | 21.75 | 21.75 | -2.03% | 428,075 |
| Apr 1, 2026 | 22.20 | 22.45 | 22.10 | 22.20 | 22.20 | 3.26% | 409,472 |
| Mar 31, 2026 | 22.35 | 22.40 | 21.50 | 21.50 | 21.50 | -3.59% | 883,039 |
| Mar 30, 2026 | 22.55 | 22.65 | 22.10 | 22.30 | 22.30 | -2.19% | 313,971 |
| Mar 27, 2026 | 22.80 | 23.15 | 22.50 | 22.80 | 22.80 | -0.87% | 568,187 |
| Mar 26, 2026 | 23.60 | 24.10 | 23.00 | 23.00 | 23.00 | -2.54% | 610,620 |
| Mar 25, 2026 | 23.10 | 23.80 | 23.05 | 23.60 | 23.60 | 2.16% | 702,853 |
| Mar 24, 2026 | 23.95 | 24.55 | 23.10 | 23.10 | 23.10 | -2.94% | 877,846 |
| Mar 23, 2026 | 22.55 | 24.60 | 22.40 | 23.80 | 23.80 | 1.49% | 1,520,102 |
| Mar 20, 2026 | 24.30 | 24.60 | 23.45 | 23.45 | 23.45 | -2.09% | 4,461,973 |
| Mar 19, 2026 | 23.85 | 24.40 | 23.70 | 23.95 | 23.95 | 0.42% | 657,939 |
| Mar 18, 2026 | 24.35 | 24.35 | 23.70 | 23.85 | 23.85 | 0.63% | 577,093 |
| Mar 17, 2026 | 23.60 | 24.25 | 23.45 | 23.70 | 23.70 | 1.28% | 861,857 |
| Mar 16, 2026 | 23.55 | 23.80 | 23.30 | 23.40 | 23.40 | -0.64% | 568,718 |
| Mar 13, 2026 | 23.65 | 23.95 | 23.45 | 23.55 | 23.55 | -1.87% | 493,469 |
| Mar 12, 2026 | 23.70 | 24.05 | 23.40 | 24.00 | 24.00 | 1.27% | 444,986 |
| Mar 11, 2026 | 23.05 | 23.85 | 23.00 | 23.70 | 23.70 | 6.04% | 652,986 |
| Mar 10, 2026 | 22.45 | 22.70 | 22.25 | 22.35 | 22.35 | 0.68% | 555,344 |
| 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 |