Advanced Lithium Electrochemistry (Cayman) Co., Ltd. (TPEX:5227)
Taiwan
· Delayed Price · Currency is TWD 22.40
+2.00 (9.80%)
Apr 29, 2026, 1:30 PM CST
TPEX:5227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.70 | 22.40 | 20.70 | 22.40 | 22.40 | 9.80% | 307,231 |
| Apr 28, 2026 | 20.45 | 20.75 | 19.90 | 20.40 | 20.40 | -0.24% | 173,308 |
| Apr 27, 2026 | 21.20 | 21.20 | 20.15 | 20.45 | 20.45 | -3.54% | 170,002 |
| Apr 24, 2026 | 21.20 | 21.30 | 20.85 | 21.20 | 21.20 | 0.24% | 126,786 |
| Apr 23, 2026 | 22.30 | 22.30 | 20.85 | 21.15 | 21.15 | -5.16% | 197,732 |
| Apr 22, 2026 | 21.90 | 22.35 | 21.90 | 22.30 | 22.30 | 1.83% | 143,321 |
| Apr 21, 2026 | 22.05 | 22.25 | 21.60 | 21.90 | 21.90 | -2.01% | 202,139 |
| Apr 20, 2026 | 22.25 | 22.35 | 22.00 | 22.35 | 22.35 | 0.68% | 121,606 |
| Apr 17, 2026 | 21.90 | 22.55 | 21.70 | 22.20 | 22.20 | 1.37% | 142,764 |
| Apr 16, 2026 | 21.85 | 21.95 | 21.65 | 21.90 | 21.90 | 0.69% | 115,135 |
| Apr 15, 2026 | 21.85 | 21.95 | 21.45 | 21.75 | 21.75 | -0.68% | 233,168 |
| Apr 14, 2026 | 21.90 | 22.00 | 21.75 | 21.90 | 21.90 | -0.45% | 141,867 |
| Apr 13, 2026 | 21.95 | 22.15 | 21.80 | 22.00 | 22.00 | 0.23% | 113,863 |
| Apr 10, 2026 | 21.85 | 22.10 | 21.70 | 21.95 | 21.95 | 0.46% | 207,331 |
| Apr 9, 2026 | 22.10 | 22.15 | 21.80 | 21.85 | 21.85 | -1.13% | 236,586 |
| Apr 8, 2026 | 22.30 | 22.70 | 21.80 | 22.10 | 22.10 | 0.23% | 388,391 |
| Apr 7, 2026 | 23.35 | 23.35 | 21.90 | 22.05 | 22.05 | -5.57% | 464,537 |
| Apr 2, 2026 | 23.80 | 23.80 | 23.20 | 23.35 | 23.35 | -0.43% | 125,387 |
| Apr 1, 2026 | 23.90 | 23.90 | 23.45 | 23.45 | 23.45 | 0.21% | 107,944 |
| Mar 31, 2026 | 23.75 | 23.75 | 23.40 | 23.40 | 23.40 | -1.27% | 205,719 |
| Mar 30, 2026 | 24.00 | 24.15 | 23.55 | 23.70 | 23.70 | -1.25% | 134,169 |
| Mar 27, 2026 | 24.25 | 24.45 | 24.00 | 24.00 | 24.00 | -1.23% | 128,900 |
| Mar 26, 2026 | 24.75 | 24.75 | 24.20 | 24.30 | 24.30 | -1.62% | 101,392 |
| Mar 25, 2026 | 24.35 | 25.00 | 24.35 | 24.70 | 24.70 | 2.49% | 162,512 |
| Mar 24, 2026 | 24.45 | 24.70 | 24.10 | 24.10 | 24.10 | -1.03% | 221,425 |
| Mar 23, 2026 | 24.90 | 24.95 | 24.25 | 24.35 | 24.35 | -3.75% | 156,445 |
| Mar 20, 2026 | 24.80 | 25.60 | 24.65 | 25.30 | 25.30 | 2.02% | 100,609 |
| Mar 19, 2026 | 25.80 | 25.80 | 24.75 | 24.80 | 24.80 | -4.06% | 312,383 |
| Mar 18, 2026 | 26.00 | 26.40 | 25.85 | 25.85 | 25.85 | -0.58% | 143,996 |
| Mar 17, 2026 | 26.35 | 26.55 | 26.00 | 26.00 | 26.00 | -1.33% | 263,373 |
| Mar 16, 2026 | 25.75 | 26.45 | 25.55 | 26.35 | 26.35 | 2.33% | 249,233 |
| Mar 13, 2026 | 24.90 | 26.00 | 24.90 | 25.75 | 25.75 | 2.79% | 213,095 |
| Mar 12, 2026 | 25.15 | 25.30 | 24.90 | 25.05 | 25.05 | -1.18% | 97,876 |
| Mar 11, 2026 | 24.75 | 25.45 | 24.55 | 25.35 | 25.35 | 4.54% | 125,949 |
| Mar 10, 2026 | 24.70 | 24.80 | 24.20 | 24.25 | 24.25 | -0.61% | 134,474 |
| Mar 9, 2026 | 25.00 | 25.00 | 24.30 | 24.40 | 24.40 | -2.40% | 156,186 |
| Mar 6, 2026 | 25.15 | 25.35 | 24.80 | 25.00 | 25.00 | -1.38% | 147,764 |
| Mar 5, 2026 | 25.20 | 25.50 | 25.05 | 25.35 | 25.35 | 2.42% | 116,686 |
| Mar 4, 2026 | 25.15 | 25.35 | 24.75 | 24.75 | 24.75 | -3.88% | 236,153 |
| Mar 3, 2026 | 25.65 | 26.40 | 25.45 | 25.75 | 25.75 | 0.39% | 266,157 |
| Mar 2, 2026 | 24.65 | 25.70 | 24.40 | 25.65 | 25.65 | 4.06% | 444,597 |
| Feb 26, 2026 | 25.10 | 25.10 | 24.60 | 24.65 | 24.65 | -1.20% | 205,307 |
| Feb 25, 2026 | 24.80 | 25.15 | 24.65 | 24.95 | 24.95 | 1.01% | 210,294 |
| Feb 24, 2026 | 25.20 | 25.85 | 24.50 | 24.70 | 24.70 | -1.79% | 334,991 |
| Feb 23, 2026 | 25.05 | 25.30 | 24.70 | 25.15 | 25.15 | 1.00% | 173,935 |
| Feb 11, 2026 | 25.00 | 25.15 | 24.85 | 24.90 | 24.90 | -0.80% | 167,901 |
| Feb 10, 2026 | 25.85 | 25.85 | 24.90 | 25.10 | 25.10 | -4.56% | 379,646 |
| Feb 9, 2026 | 25.40 | 26.30 | 25.30 | 26.30 | 26.30 | 3.75% | 202,640 |
| Feb 6, 2026 | 26.00 | 26.00 | 24.90 | 25.35 | 25.35 | -3.43% | 231,100 |
| Feb 5, 2026 | 26.30 | 26.45 | 25.35 | 26.25 | 26.25 | - | 96,933 |
| Feb 4, 2026 | 25.50 | 26.35 | 25.30 | 26.25 | 26.25 | 2.94% | 85,133 |
| Feb 3, 2026 | 25.60 | 26.45 | 25.50 | 25.50 | 25.50 | -0.39% | 159,543 |
| Feb 2, 2026 | 25.70 | 25.90 | 25.30 | 25.60 | 25.60 | -2.85% | 286,036 |
| Jan 30, 2026 | 27.00 | 27.05 | 26.30 | 26.35 | 26.35 | -2.41% | 201,292 |
| Jan 29, 2026 | 27.35 | 27.90 | 26.80 | 27.00 | 27.00 | -0.92% | 211,444 |
| Jan 28, 2026 | 27.60 | 28.00 | 26.80 | 27.25 | 27.25 | -0.91% | 233,918 |
| Jan 27, 2026 | 27.35 | 28.10 | 27.35 | 27.50 | 27.50 | 0.55% | 149,296 |
| Jan 26, 2026 | 27.70 | 27.95 | 27.20 | 27.35 | 27.35 | -1.97% | 215,984 |
| Jan 23, 2026 | 27.90 | 28.50 | 27.40 | 27.90 | 27.90 | 0.36% | 204,076 |
| Jan 22, 2026 | 27.55 | 28.45 | 27.50 | 27.80 | 27.80 | 1.09% | 152,072 |
| Jan 21, 2026 | 27.75 | 28.05 | 27.20 | 27.50 | 27.50 | -2.48% | 269,930 |
| Jan 20, 2026 | 28.65 | 28.70 | 28.05 | 28.20 | 28.20 | -1.57% | 274,463 |
| Jan 19, 2026 | 28.05 | 29.75 | 27.55 | 28.65 | 28.65 | 2.14% | 733,918 |
| Jan 16, 2026 | 26.35 | 28.75 | 26.25 | 28.05 | 28.05 | 7.27% | 958,583 |
| Jan 15, 2026 | 26.70 | 26.70 | 26.05 | 26.15 | 26.15 | -2.06% | 174,929 |
| Jan 14, 2026 | 26.70 | 27.15 | 26.70 | 26.70 | 26.70 | - | 168,336 |
| Jan 13, 2026 | 27.55 | 27.55 | 26.60 | 26.70 | 26.70 | -1.84% | 238,499 |
| Jan 12, 2026 | 27.50 | 28.30 | 26.95 | 27.20 | 27.20 | -1.09% | 357,287 |
| Jan 9, 2026 | 27.35 | 29.20 | 27.20 | 27.50 | 27.50 | 3.58% | 1,601,373 |
| Jan 8, 2026 | 24.25 | 26.55 | 24.25 | 26.55 | 26.55 | 9.94% | 458,381 |
| Jan 7, 2026 | 24.10 | 24.60 | 24.10 | 24.15 | 24.15 | 0.21% | 144,387 |
| Jan 6, 2026 | 24.20 | 24.65 | 24.00 | 24.10 | 24.10 | - | 223,559 |
| Jan 5, 2026 | 24.70 | 24.75 | 24.10 | 24.10 | 24.10 | -2.43% | 225,288 |
| Jan 2, 2026 | 24.50 | 25.25 | 24.50 | 24.70 | 24.70 | 0.82% | 86,416 |
| Dec 31, 2025 | 24.70 | 25.00 | 24.50 | 24.50 | 24.50 | -1.61% | 202,779 |
| Dec 30, 2025 | 25.00 | 25.20 | 24.70 | 24.90 | 24.90 | -0.20% | 70,816 |
| Dec 29, 2025 | 25.10 | 25.35 | 24.85 | 24.95 | 24.95 | -2.16% | 223,085 |
| Dec 26, 2025 | 25.50 | 25.55 | 25.30 | 25.50 | 25.50 | - | 40,938 |
| Dec 24, 2025 | 25.35 | 25.55 | 25.25 | 25.50 | 25.50 | - | 82,136 |
| Dec 23, 2025 | 25.95 | 25.95 | 25.35 | 25.50 | 25.50 | -0.58% | 60,811 |
| Dec 22, 2025 | 26.50 | 26.50 | 25.50 | 25.65 | 25.65 | 0.59% | 100,710 |
| Dec 19, 2025 | 25.45 | 25.60 | 25.20 | 25.50 | 25.50 | 0.39% | 46,553 |
| Dec 18, 2025 | 25.95 | 25.95 | 25.20 | 25.40 | 25.40 | -2.50% | 120,108 |
| Dec 17, 2025 | 26.30 | 26.65 | 25.85 | 26.05 | 26.05 | 0.19% | 92,889 |
| Dec 16, 2025 | 25.55 | 26.40 | 25.55 | 26.00 | 26.00 | -0.57% | 110,337 |
| Dec 15, 2025 | 25.00 | 27.25 | 24.10 | 26.15 | 26.15 | 5.44% | 485,637 |
| Dec 12, 2025 | 25.85 | 25.85 | 24.60 | 24.80 | 24.80 | -1.98% | 310,689 |
| Dec 11, 2025 | 25.45 | 25.60 | 25.05 | 25.30 | 25.30 | -0.59% | 70,393 |
| Dec 10, 2025 | 25.65 | 26.00 | 25.45 | 25.45 | 25.45 | -1.36% | 190,789 |
| Dec 9, 2025 | 26.10 | 26.45 | 25.70 | 25.80 | 25.80 | -2.46% | 176,701 |
| Dec 8, 2025 | 26.75 | 26.85 | 26.00 | 26.45 | 26.45 | 0.19% | 155,798 |
| Dec 5, 2025 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -1.31% | 99,113 |
| Dec 4, 2025 | 26.95 | 27.00 | 26.70 | 26.75 | 26.75 | -0.19% | 144,862 |
| Dec 3, 2025 | 26.90 | 27.10 | 26.75 | 26.80 | 26.80 | 0.19% | 107,848 |
| Dec 2, 2025 | 26.75 | 27.30 | 26.75 | 26.75 | 26.75 | - | 166,245 |
| Dec 1, 2025 | 26.90 | 27.10 | 26.75 | 26.75 | 26.75 | -1.29% | 126,825 |
| Nov 28, 2025 | 27.85 | 27.85 | 26.80 | 27.10 | 27.10 | - | 84,145 |
| Nov 27, 2025 | 26.95 | 27.20 | 26.95 | 27.10 | 27.10 | - | 59,181 |
| Nov 26, 2025 | 27.10 | 27.20 | 26.60 | 27.10 | 27.10 | 0.37% | 73,307 |
| Nov 25, 2025 | 26.55 | 27.10 | 26.55 | 27.00 | 27.00 | - | 84,102 |