ALi Corporation 3041
TWSE · Taiwan · Electronic Technology
TWD 24.80+0.15 (+0.61%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.80 | +0.61% | TWD 24.65 | TWD 24.85 | TWD 24.20 | 611.47K |
| 2026-10-01 | TWD 24.65 | +1.23% | TWD 24.35 | TWD 25.30 | TWD 24.35 | 1.06M |
| 2026-09-30 | TWD 24.35 | +3.18% | TWD 23.95 | TWD 24.50 | TWD 23.90 | 1.27M |
| 2026-09-29 | TWD 23.60 | +1.72% | TWD 23.20 | TWD 23.75 | TWD 23.20 | 337.78K |
| 2026-09-24 | TWD 23.20 | -1.69% | TWD 23.65 | TWD 23.65 | TWD 23.15 | 385.11K |
| 2026-09-23 | TWD 23.60 | -0.42% | TWD 23.90 | TWD 24.25 | TWD 23.60 | 609.51K |
| 2026-09-22 | TWD 23.70 | -0.21% | TWD 24.10 | TWD 24.45 | TWD 23.65 | 764.09K |
| 2026-09-21 | TWD 23.75 | +3.26% | TWD 23.20 | TWD 24.00 | TWD 22.75 | 1.26M |
| 2026-09-18 | TWD 23.00 | +2.45% | TWD 22.90 | TWD 23.40 | TWD 22.75 | 1.09M |
| 2026-09-17 | TWD 22.45 | +0.67% | TWD 22.50 | TWD 22.85 | TWD 22.45 | 296.38K |
| 2026-09-16 | TWD 22.30 | +1.59% | TWD 22.35 | TWD 22.55 | TWD 22.20 | 279.82K |
| 2026-09-15 | TWD 21.95 | -1.79% | TWD 22.50 | TWD 22.65 | TWD 21.95 | 512.62K |
| 2026-09-14 | TWD 22.35 | -0.67% | TWD 22.60 | TWD 22.65 | TWD 22.25 | 199.44K |
| 2026-09-11 | TWD 22.50 | -1.96% | TWD 22.70 | TWD 22.80 | TWD 22.35 | 452.43K |
| 2026-09-10 | TWD 22.95 | 0.00% | TWD 22.95 | TWD 23.00 | TWD 22.60 | 305.79K |
| 2026-09-09 | TWD 22.95 | +2.00% | TWD 22.55 | TWD 23.10 | TWD 22.50 | 468.64K |
| 2026-09-08 | TWD 22.50 | -1.75% | TWD 23.35 | TWD 23.35 | TWD 22.50 | 430.30K |
| 2026-09-07 | TWD 22.90 | -1.72% | TWD 23.30 | TWD 23.40 | TWD 22.90 | 485.71K |
| 2026-09-04 | TWD 23.30 | +1.53% | TWD 23.20 | TWD 23.35 | TWD 22.80 | 517.41K |
| 2026-09-03 | TWD 22.95 | -3.57% | TWD 23.85 | TWD 24.00 | TWD 22.95 | 797.25K |
| 2026-09-02 | TWD 23.80 | +2.59% | TWD 23.30 | TWD 24.10 | TWD 23.25 | 1.11M |
| 2026-09-01 | TWD 23.20 | +2.65% | TWD 23.20 | TWD 24.05 | TWD 23.15 | 1.15M |
| 2026-08-31 | TWD 22.60 | -1.31% | TWD 22.85 | TWD 22.90 | TWD 22.55 | 347.00K |
| 2026-08-28 | TWD 22.90 | +0.66% | TWD 23.00 | TWD 23.10 | TWD 22.75 | 407.61K |
| 2026-08-27 | TWD 22.75 | -1.09% | TWD 23.00 | TWD 23.15 | TWD 22.70 | 479.69K |
| 2026-08-26 | TWD 23.00 | +3.37% | TWD 22.45 | TWD 23.10 | TWD 22.40 | 762.68K |
| 2026-08-25 | TWD 22.25 | -0.22% | TWD 22.40 | TWD 22.40 | TWD 21.95 | 375.60K |
| 2026-08-24 | TWD 22.30 | -0.45% | TWD 22.35 | TWD 22.75 | TWD 22.30 | 486.36K |
| 2026-08-21 | TWD 22.40 | 0.00% | TWD 22.55 | TWD 22.65 | TWD 22.20 | 244.22K |
| 2026-08-20 | TWD 22.40 | +0.45% | TWD 22.80 | TWD 22.80 | TWD 22.35 | 399.20K |
| 2026-08-19 | TWD 22.30 | 0.00% | TWD 22.00 | TWD 22.50 | TWD 21.80 | 420.91K |
| 2026-08-18 | TWD 22.30 | -3.04% | TWD 23.20 | TWD 23.20 | TWD 22.20 | 782.71K |
| 2026-08-17 | TWD 23.00 | -1.29% | TWD 23.50 | TWD 23.95 | TWD 23.00 | 785.89K |
| 2026-08-14 | TWD 23.30 | +0.22% | TWD 23.60 | TWD 23.60 | TWD 23.00 | 625.49K |
| 2026-08-13 | TWD 23.25 | -0.85% | TWD 23.80 | TWD 23.95 | TWD 23.00 | 718.05K |
| 2026-08-12 | TWD 23.45 | 0.00% | TWD 23.45 | TWD 24.30 | TWD 23.45 | 678.54K |
| 2026-08-11 | TWD 23.45 | -4.48% | TWD 24.05 | TWD 24.05 | TWD 23.00 | 1.64M |
| 2026-08-10 | TWD 24.55 | +9.11% | TWD 23.05 | TWD 24.70 | TWD 22.70 | 1.44M |
| 2026-08-07 | TWD 22.50 | -0.88% | TWD 22.70 | TWD 22.85 | TWD 22.50 | 368.00K |
| 2026-08-06 | TWD 22.70 | -0.87% | TWD 22.90 | TWD 22.90 | TWD 22.25 | 572.35K |
| 2026-08-05 | TWD 22.90 | +2.92% | TWD 22.80 | TWD 23.00 | TWD 22.65 | 693.00K |
| 2026-08-04 | TWD 22.25 | +2.30% | TWD 22.05 | TWD 22.45 | TWD 21.60 | 679.60K |
| 2026-08-03 | TWD 21.75 | +0.93% | TWD 21.55 | TWD 22.10 | TWD 21.30 | 702.41K |
| 2026-07-31 | TWD 21.55 | +6.95% | TWD 21.20 | TWD 21.65 | TWD 21.05 | 924.91K |
| 2026-07-30 | TWD 20.15 | -1.95% | TWD 20.30 | TWD 21.00 | TWD 19.90 | 1.33M |
| 2026-07-29 | TWD 20.55 | -6.59% | TWD 22.15 | TWD 22.30 | TWD 20.00 | 2.38M |
| 2026-07-28 | TWD 22.00 | -4.76% | TWD 22.05 | TWD 22.55 | TWD 21.80 | 1.67M |
| 2026-07-27 | TWD 23.10 | -2.53% | TWD 23.45 | TWD 23.55 | TWD 22.75 | 975.79K |
| 2026-07-24 | TWD 23.70 | -2.07% | TWD 24.00 | TWD 24.15 | TWD 23.20 | 932.72K |
| 2026-07-23 | TWD 24.20 | +0.62% | TWD 24.15 | TWD 24.40 | TWD 23.65 | 821.80K |
| 2026-07-22 | TWD 24.05 | +1.26% | TWD 24.05 | TWD 24.70 | TWD 23.90 | 1.07M |
| 2026-07-21 | TWD 23.75 | +1.50% | TWD 23.90 | TWD 24.25 | TWD 23.60 | 1.18M |
| 2026-07-20 | TWD 23.40 | +0.65% | TWD 23.30 | TWD 24.25 | TWD 22.30 | 1.94M |
| 2026-07-17 | TWD 23.25 | -9.00% | TWD 25.10 | TWD 25.10 | TWD 23.10 | 2.15M |
| 2026-07-16 | TWD 25.55 | -3.22% | TWD 26.25 | TWD 26.25 | TWD 25.55 | 856.00K |
| 2026-07-15 | TWD 26.40 | +2.92% | TWD 26.20 | TWD 26.60 | TWD 25.60 | 1.19M |
| 2026-07-14 | TWD 25.65 | -0.58% | TWD 26.95 | TWD 27.85 | TWD 24.55 | 3.73M |
| 2026-07-13 | TWD 25.80 | -2.46% | TWD 26.95 | TWD 27.00 | TWD 25.35 | 1.36M |
| 2026-07-10 | TWD 26.45 | 0.00% | TWD 26.45 | TWD 26.45 | TWD 26.45 | 0 |
| 2026-07-09 | TWD 26.45 | -0.75% | TWD 26.75 | TWD 27.30 | TWD 26.25 | 1.09M |
| 2026-07-08 | TWD 26.65 | -0.37% | TWD 26.75 | TWD 27.00 | TWD 26.05 | 1.18M |
| 2026-07-07 | TWD 26.75 | -5.81% | TWD 28.40 | TWD 28.55 | TWD 26.30 | 2.06M |
| 2026-07-06 | TWD 28.40 | -1.39% | TWD 28.85 | TWD 29.85 | TWD 28.05 | 1.63M |
| 2026-07-03 | TWD 28.80 | +1.77% | TWD 28.35 | TWD 29.80 | TWD 28.10 | 2.29M |
| 2026-07-02 | TWD 28.30 | +1.07% | TWD 27.90 | TWD 28.70 | TWD 27.50 | 1.25M |
| 2026-07-01 | TWD 28.00 | -2.10% | TWD 29.05 | TWD 29.50 | TWD 27.65 | 1.98M |
| 2026-06-30 | TWD 28.60 | +6.72% | TWD 27.25 | TWD 29.40 | TWD 27.10 | 2.68M |
| 2026-06-29 | TWD 26.80 | -1.83% | TWD 27.40 | TWD 27.75 | TWD 26.70 | 1.97M |
| 2026-06-26 | TWD 27.30 | -6.67% | TWD 28.70 | TWD 28.90 | TWD 27.15 | 2.82M |
| 2026-06-25 | TWD 29.25 | -5.19% | TWD 31.00 | TWD 31.15 | TWD 29.25 | 3.74M |
| 2026-06-24 | TWD 30.85 | -1.12% | TWD 30.50 | TWD 32.00 | TWD 29.80 | 5.00M |
| 2026-06-23 | TWD 31.20 | +0.81% | TWD 32.00 | TWD 32.50 | TWD 30.55 | 11.65M |
| 2026-06-22 | TWD 30.95 | +9.95% | TWD 29.00 | TWD 30.95 | TWD 29.00 | 7.35M |
| 2026-06-18 | TWD 28.15 | -2.93% | TWD 29.00 | TWD 29.80 | TWD 28.00 | 13.46M |
| 2026-06-17 | TWD 29.00 | +9.85% | TWD 26.40 | TWD 29.00 | TWD 26.00 | 5.27M |
| 2026-06-16 | TWD 26.40 | -2.22% | TWD 28.00 | TWD 28.30 | TWD 26.40 | 5.51M |
| 2026-06-15 | TWD 27.00 | +9.98% | TWD 24.95 | TWD 27.00 | TWD 24.95 | 5.59M |
| 2026-06-12 | TWD 24.55 | +1.24% | TWD 24.75 | TWD 25.55 | TWD 24.50 | 1.82M |
| 2026-06-11 | TWD 24.25 | +2.11% | TWD 24.50 | TWD 24.90 | TWD 23.20 | 1.85M |
| 2026-06-10 | TWD 23.75 | +0.42% | TWD 23.35 | TWD 25.90 | TWD 23.30 | 2.74M |
| 2026-06-09 | TWD 23.65 | +1.50% | TWD 23.55 | TWD 23.75 | TWD 22.95 | 903.39K |
| 2026-06-08 | TWD 23.30 | -5.48% | TWD 22.25 | TWD 23.40 | TWD 22.25 | 1.56M |
| 2026-06-05 | TWD 24.65 | -2.57% | TWD 25.25 | TWD 25.35 | TWD 24.15 | 1.29M |
| 2026-06-04 | TWD 25.30 | -4.53% | TWD 26.35 | TWD 26.35 | TWD 25.20 | 1.56M |
| 2026-06-03 | TWD 26.50 | +3.31% | TWD 25.65 | TWD 26.65 | TWD 25.65 | 2.71M |
| 2026-06-02 | TWD 25.65 | 0.00% | TWD 25.95 | TWD 26.25 | TWD 24.95 | 1.56M |
| 2026-06-01 | TWD 25.65 | 0.00% | TWD 25.85 | TWD 26.05 | TWD 25.30 | 1.25M |
| 2026-05-29 | TWD 25.65 | +0.98% | TWD 25.65 | TWD 26.35 | TWD 25.15 | 1.35M |
| 2026-05-28 | TWD 25.40 | -1.93% | TWD 25.90 | TWD 26.30 | TWD 25.10 | 1.77M |
| 2026-05-27 | TWD 25.90 | -1.89% | TWD 27.00 | TWD 27.20 | TWD 25.70 | 2.46M |