ALi Corporation - 3041.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.5	27.9	27.9	28.5	27.5	779,700
November 06, 2025	28.1	28.5	28.5	29.1	28.1	930,711
November 05, 2025	27.5	27.8	27.8	27.9	27.15	638,693
November 04, 2025	28.7	28.35	28.35	29.15	28.3	543,645
November 03, 2025	28.3	28.7	28.7	28.75	28.1	475,117
October 31, 2025	28.7	28.3	28.3	28.9	28.2	655,521
October 30, 2025	29.7	28.7	28.7	29.7	28.5	1.12M
October 29, 2025	29.5	29.65	29.65	30.15	29.3	946,140
October 28, 2025	30.05	29.35	29.35	30.05	29.2	618,860
October 27, 2025	29.95	30.1	30.1	30.15	29.45	859,892
October 23, 2025	30.5	29.85	29.85	30.55	29.85	833,449
October 22, 2025	30.45	30.7	30.7	31	30.2	1.37M
October 21, 2025	30.9	30.45	30.45	30.9	30.15	1.31M
October 20, 2025	29.35	30.35	30.35	30.45	29.1	1.71M
October 17, 2025	29.9	29.3	29.3	29.9	29.1	802,127
October 16, 2025	29.3	29.5	29.5	30.25	29.2	1.86M
October 15, 2025	31	28.9	28.9	31.35	28.9	7.99M
October 14, 2025	30.25	30.25	30.25	30.25	30.25	2.34M
October 13, 2025	26.5	27.5	27.5	27.55	26.05	856,196
October 09, 2025	28.4	28	28	28.45	27.85	534,966
October 08, 2025	28.3	28.05	28.05	28.3	27.8	524,115
October 07, 2025	28.35	28.3	28.3	28.7	28.1	1.26M
October 03, 2025	27.1	27.8	27.8	28	27.1	1.01M
October 02, 2025	27.95	26.9	26.9	28.2	26.65	2.38M
October 01, 2025	28.45	27.7	27.7	28.9	27.65	995,148
September 30, 2025	28.5	28.2	28.2	28.5	27.7	925,274
September 26, 2025	29.7	28.2	28.2	29.75	28	1.31M
September 25, 2025	29.55	29.45	29.45	30	29.2	799,601
September 24, 2025	30.45	29.55	29.55	30.9	29.3	2.2M
September 23, 2025	30.9	30.35	30.35	31.5	30.35	2.11M
September 22, 2025	31.65	30.85	30.85	32.15	30.55	5.12M
September 19, 2025	31.5	31.85	31.85	32.65	30.2	12.04M
September 18, 2025	27.8	30.35	30.35	30.35	27.65	2.96M
September 17, 2025	27.5	27.6	27.6	28.35	27.35	1.07M
September 16, 2025	26.95	27.4	27.4	27.45	26.6	461,148
September 15, 2025	26.95	26.8	26.8	27	26.4	603,594
September 12, 2025	26.85	26.75	26.75	27.35	26.6	820,499
September 11, 2025	27.8	26.65	26.65	28.4	26.65	1.2M
September 10, 2025	28.55	27.5	27.5	28.55	27.5	1.08M
September 09, 2025	29	28.2	28.2	29.15	28.05	925,238
September 08, 2025	28.6	28.5	28.5	29.2	28.15	1.17M
September 05, 2025	27.95	27.95	27.95	28.7	27.8	1.06M
September 04, 2025	28.2	27.65	27.65	28.6	27.55	845,103
September 03, 2025	27.7	27.95	27.95	28.35	27.65	622,075
September 02, 2025	28.7	28.05	28.05	28.7	27.7	736,314
September 01, 2025	28.75	28.4	28.4	29.3	28.05	1.5M
August 29, 2025	29.8	28.85	28.85	29.8	28.55	1.32M
August 28, 2025	29.6	29.35	29.35	29.85	29.15	1.53M
August 27, 2025	29.15	29.15	29.15	29.6	28.95	1.22M
August 26, 2025	28.95	28.7	28.7	29.05	28.2	1.16M
August 25, 2025	28.9	28.75	28.75	30.15	28.7	3.62M
August 22, 2025	27.6	28	28	28.55	27.4	1.55M
August 21, 2025	27.25	27.5	27.5	27.8	27.05	881,760
August 20, 2025	27.9	26.7	26.7	27.9	26.7	1.67M
August 19, 2025	28.55	28.05	28.05	28.6	27.85	1.22M
August 18, 2025	28.4	28.3	28.3	28.9	28.15	1.54M
August 15, 2025	27.6	28.4	28.4	29	27.5	3.98M
August 14, 2025	27	27.4	27.4	28.3	26.9	2.66M
August 13, 2025	27.1	27	27	28.05	26.9	1.76M
August 12, 2025	26.7	26.8	26.8	27.05	26.15	1.06M

ALi Corporation (3041.TW) TAI