Advanced Lithium Electrochemistry (Cayman) Co. Ltd. 5227
TPEX · Taiwan · Process Industries
TWD 30.55-0.40 (-1.29%)
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 30.55 | -1.29% | TWD 30.80 | TWD 31.10 | TWD 30.10 | 582.99K |
| 2026-10-01 | TWD 30.95 | -1.75% | TWD 31.50 | TWD 31.65 | TWD 30.60 | 247.10K |
| 2026-09-30 | TWD 31.50 | +2.77% | TWD 30.65 | TWD 32.00 | TWD 30.65 | 441.16K |
| 2026-09-29 | TWD 30.65 | +1.83% | TWD 30.20 | TWD 32.10 | TWD 30.20 |
| 243.09K |
| 2026-09-24 | TWD 30.10 | -0.50% | TWD 30.20 | TWD 30.55 | TWD 30.00 | 179.00K |
| 2026-09-23 | TWD 30.25 | -1.94% | TWD 31.00 | TWD 31.00 | TWD 30.20 | 124.25K |
| 2026-09-22 | TWD 30.85 | 0.00% | TWD 31.40 | TWD 31.45 | TWD 30.65 | 262.36K |
| 2026-09-21 | TWD 30.85 | -2.37% | TWD 31.80 | TWD 32.45 | TWD 30.55 | 175.92K |
| 2026-09-18 | TWD 31.60 | -3.36% | TWD 32.75 | TWD 32.75 | TWD 31.50 | 313.36K |
| 2026-09-17 | TWD 32.70 | +4.14% | TWD 30.45 | TWD 32.80 | TWD 29.40 | 604.21K |
| 2026-09-16 | TWD 31.40 | +7.90% | TWD 30.00 | TWD 32.00 | TWD 29.55 | 780.29K |
| 2026-09-15 | TWD 29.10 | -1.36% | TWD 30.10 | TWD 30.10 | TWD 29.10 | 170.09K |
| 2026-09-14 | TWD 29.50 | 0.00% | TWD 29.95 | TWD 30.20 | TWD 29.20 | 154.00K |
| 2026-09-11 | TWD 29.50 | -1.17% | TWD 29.35 | TWD 29.65 | TWD 29.20 | 169.00K |
| 2026-09-10 | TWD 29.85 | -4.63% | TWD 30.80 | TWD 30.95 | TWD 29.75 | 306.48K |
| 2026-09-09 | TWD 31.30 | +6.10% | TWD 29.50 | TWD 31.70 | TWD 29.50 | 395.65K |
| 2026-09-08 | TWD 29.50 | -2.64% | TWD 30.00 | TWD 30.20 | TWD 29.50 | 249.28K |
| 2026-09-07 | TWD 30.30 | +1.17% | TWD 29.95 | TWD 30.30 | TWD 29.00 | 213.74K |
| 2026-09-04 | TWD 29.95 | -0.83% | TWD 30.40 | TWD 30.45 | TWD 29.80 | 223.21K |
| 2026-09-03 | TWD 30.20 | -2.27% | TWD 30.90 | TWD 31.30 | TWD 30.20 | 188.50K |
| 2026-09-02 | TWD 30.90 | -1.75% | TWD 30.95 | TWD 31.45 | TWD 30.85 | 96.09K |
| 2026-09-01 | TWD 31.45 | +3.62% | TWD 30.35 | TWD 31.55 | TWD 30.35 | 197.40K |
| 2026-08-31 | TWD 30.35 | -1.14% | TWD 30.70 | TWD 30.75 | TWD 30.20 | 161.11K |
| 2026-08-28 | TWD 30.70 | -4.36% | TWD 32.35 | TWD 32.35 | TWD 30.70 | 349.83K |
| 2026-08-27 | TWD 32.10 | +1.74% | TWD 31.55 | TWD 32.35 | TWD 31.50 | 243.16K |
| 2026-08-26 | TWD 31.55 | +2.77% | TWD 30.70 | TWD 31.60 | TWD 30.70 | 177.89K |
| 2026-08-25 | TWD 30.70 | -1.13% | TWD 31.00 | TWD 31.00 | TWD 30.50 | 169.56K |
| 2026-08-24 | TWD 31.05 | -0.16% | TWD 31.20 | TWD 31.80 | TWD 30.50 | 203.82K |
| 2026-08-21 | TWD 31.10 | +0.32% | TWD 31.05 | TWD 31.10 | TWD 30.60 | 185.10K |
| 2026-08-20 | TWD 31.00 | -1.59% | TWD 31.50 | TWD 32.05 | TWD 30.00 | 460.31K |
| 2026-08-19 | TWD 31.50 | -4.55% | TWD 32.40 | TWD 33.35 | TWD 30.70 | 632.57K |
| 2026-08-18 | TWD 33.00 | -6.91% | TWD 35.70 | TWD 35.70 | TWD 32.30 | 958.46K |
| 2026-08-17 | TWD 35.45 | +5.82% | TWD 33.65 | TWD 35.75 | TWD 33.10 | 935.74K |
| 2026-08-14 | TWD 33.50 | -2.62% | TWD 34.00 | TWD 34.35 | TWD 33.30 | 582.56K |
| 2026-08-13 | TWD 34.40 | +1.78% | TWD 34.40 | TWD 36.00 | TWD 33.50 | 1.28M |
| 2026-08-12 | TWD 33.80 | -1.89% | TWD 35.50 | TWD 35.75 | TWD 33.20 | 778.01K |
| 2026-08-11 | TWD 34.45 | +1.32% | TWD 34.00 | TWD 35.90 | TWD 33.50 | 301.80K |
| 2026-08-10 | TWD 34.00 | +0.89% | TWD 33.75 | TWD 35.40 | TWD 33.65 | 596.02K |
| 2026-08-07 | TWD 33.70 | -0.88% | TWD 34.10 | TWD 34.95 | TWD 33.65 | 416.39K |
| 2026-08-06 | TWD 34.00 | -0.15% | TWD 33.95 | TWD 34.35 | TWD 32.85 | 372.33K |
| 2026-08-05 | TWD 34.05 | -0.44% | TWD 34.95 | TWD 35.00 | TWD 33.70 | 474.73K |
| 2026-08-04 | TWD 34.20 | -3.93% | TWD 35.65 | TWD 36.80 | TWD 33.00 | 631.34K |
| 2026-08-03 | TWD 35.60 | -3.26% | TWD 36.65 | TWD 37.80 | TWD 35.30 | 623.14K |
| 2026-07-31 | TWD 36.80 | +2.94% | TWD 38.35 | TWD 38.35 | TWD 35.85 | 551.47K |
| 2026-07-30 | TWD 35.75 | -4.54% | TWD 35.05 | TWD 36.70 | TWD 34.75 | 1.11M |
| 2026-07-29 | TWD 37.45 | -9.98% | TWD 41.65 | TWD 42.45 | TWD 37.45 | 1.72M |
| 2026-07-28 | TWD 41.60 | 0.00% | TWD 41.00 | TWD 42.20 | TWD 40.50 | 1.61M |
| 2026-07-27 | TWD 41.60 | +3.74% | TWD 40.40 | TWD 42.60 | TWD 40.15 | 2.08M |
| 2026-07-24 | TWD 40.10 | -0.74% | TWD 40.00 | TWD 41.40 | TWD 39.00 | 2.09M |
| 2026-07-23 | TWD 40.40 | +3.86% | TWD 37.90 | TWD 40.50 | TWD 36.60 | 5.10M |
| 2026-07-22 | TWD 38.90 | +9.89% | TWD 38.90 | TWD 38.90 | TWD 38.90 | 675.52K |
| 2026-07-21 | TWD 35.40 | +9.94% | TWD 32.30 | TWD 35.40 | TWD 32.30 | 434.93K |
| 2026-07-20 | TWD 32.20 | +3.21% | TWD 30.70 | TWD 32.20 | TWD 30.00 | 506.02K |
| 2026-07-17 | TWD 31.20 | -0.16% | TWD 30.60 | TWD 32.25 | TWD 30.60 | 468.31K |
| 2026-07-16 | TWD 31.25 | -1.11% | TWD 32.45 | TWD 32.45 | TWD 30.00 | 837.66K |
| 2026-07-15 | TWD 31.60 | +1.12% | TWD 30.80 | TWD 32.40 | TWD 30.75 | 938.84K |
| 2026-07-14 | TWD 31.25 | +0.81% | TWD 30.95 | TWD 31.75 | TWD 30.25 | 1.04M |
| 2026-07-13 | TWD 31.00 | +2.82% | TWD 30.00 | TWD 31.50 | TWD 29.25 | 880.16K |
| 2026-07-10 | TWD 30.15 | 0.00% | TWD 30.15 | TWD 30.15 | TWD 30.15 | 0 |
| 2026-07-09 | TWD 30.15 | -10.00% | TWD 32.05 | TWD 32.65 | TWD 30.15 | 1.31M |
| 2026-07-08 | TWD 33.50 | -2.47% | TWD 34.00 | TWD 35.55 | TWD 33.30 | 794.46K |
| 2026-07-07 | TWD 34.35 | -4.98% | TWD 35.80 | TWD 36.40 | TWD 34.35 | 527.20K |
| 2026-07-06 | TWD 36.15 | +2.84% | TWD 36.50 | TWD 36.50 | TWD 35.10 | 402.12K |
| 2026-07-03 | TWD 35.15 | -3.30% | TWD 34.90 | TWD 35.40 | TWD 34.90 | 303.00K |
| 2026-07-02 | TWD 36.35 | +5.98% | TWD 33.95 | TWD 36.35 | TWD 33.85 | 369.67K |
| 2026-07-01 | TWD 34.30 | +0.88% | TWD 35.35 | TWD 35.35 | TWD 34.00 | 173.52K |
| 2026-06-30 | TWD 34.00 | +0.44% | TWD 35.10 | TWD 35.10 | TWD 33.70 | 222.82K |
| 2026-06-29 | TWD 33.85 | +0.89% | TWD 34.85 | TWD 34.85 | TWD 33.70 | 220.56K |
| 2026-06-26 | TWD 33.55 | -5.09% | TWD 36.50 | TWD 36.50 | TWD 33.55 | 478.22K |
| 2026-06-25 | TWD 35.35 | -1.95% | TWD 38.45 | TWD 39.75 | TWD 35.30 | 875.64K |
| 2026-06-24 | TWD 36.05 | -7.98% | TWD 37.71 | TWD 37.71 | TWD 35.27 | 689.48K |
| 2026-06-23 | TWD 39.18 | -0.93% | TWD 39.69 | TWD 42.95 | TWD 39.00 | 1.37M |
| 2026-06-22 | TWD 39.55 | +7.77% | TWD 36.79 | TWD 40.10 | TWD 36.79 | 1.55M |
| 2026-06-18 | TWD 36.70 | -2.68% | TWD 37.89 | TWD 37.89 | TWD 35.69 | 2.29M |
| 2026-06-17 | TWD 37.71 | +9.92% | TWD 37.71 | TWD 37.71 | TWD 35.50 | 4.44M |
| 2026-06-16 | TWD 34.31 | +1.05% | TWD 34.31 | TWD 34.31 | TWD 34.31 | 492.12K |
| 2026-06-15 | TWD 33.95 | +9.87% | TWD 33.95 | TWD 33.95 | TWD 33.95 | 279.57K |
| 2026-06-12 | TWD 30.90 | +9.96% | TWD 30.90 | TWD 30.90 | TWD 30.90 | 352.95K |
| 2026-06-11 | TWD 28.10 | +9.98% | TWD 25.30 | TWD 28.10 | TWD 24.80 | 808.93K |
| 2026-06-10 | TWD 25.55 | -3.58% | TWD 25.50 | TWD 27.20 | TWD 25.50 | 366.02K |
| 2026-06-09 | TWD 26.50 | -1.85% | TWD 27.00 | TWD 27.00 | TWD 26.30 | 258.92K |
| 2026-06-08 | TWD 27.00 | +7.14% | TWD 23.40 | TWD 27.35 | TWD 23.40 | 669.21K |
| 2026-06-05 | TWD 25.20 | -4.18% | TWD 26.50 | TWD 26.85 | TWD 25.15 | 345.02K |
| 2026-06-04 | TWD 26.30 | +7.35% | TWD 24.60 | TWD 26.30 | TWD 24.50 | 763.60K |
| 2026-06-03 | TWD 24.50 | +0.41% | TWD 24.40 | TWD 24.55 | TWD 24.40 | 120.48K |
| 2026-06-02 | TWD 24.40 | -1.21% | TWD 24.70 | TWD 24.75 | TWD 24.20 | 120.02K |
| 2026-06-01 | TWD 24.70 | +0.61% | TWD 24.55 | TWD 25.00 | TWD 24.40 | 134.43K |
| 2026-05-29 | TWD 24.55 | +0.82% | TWD 24.35 | TWD 24.90 | TWD 24.00 | 134.36K |
| 2026-05-28 | TWD 24.35 | -1.22% | TWD 24.65 | TWD 25.20 | TWD 24.30 | 149.20K |
| 2026-05-27 | TWD 24.65 | +0.20% | TWD 24.65 | TWD 25.60 | TWD 24.30 | 223.26K |