Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Advanced Lithium Electrochemistry (Cayman) Co. Ltd. (5227) Historical Prices

TW:5227 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202623.0024.0022.9523.7023.70+3.27%150,7390.55
Nov 10, 202623.0023.0522.3522.9522.95+0.66%185,1890.63
Nov 09, 202623.0524.4021.0023.1023.10+1.32%145,3250.48
Nov 06, 202622.5023.2022.0522.8022.80-3.39%202,1100.66
Nov 05, 202624.5524.5523.6023.6023.60-3.28%135,2010.43
Nov 04, 202624.2525.0523.2524.4024.40+0.62%165,9500.52
Nov 03, 202624.3026.1524.1524.2524.250.00%199,0340.62
Nov 02, 202624.6524.7024.2524.2524.25-3.00%112,3270.34
Oct 30, 202624.6525.0524.3025.0025.00-0.79%147,1470.44
Oct 29, 202625.6525.6524.9525.2025.20-1.18%90,0150.26
Oct 28, 202624.7525.5024.7525.5025.50+3.03%127,0110.36
Oct 27, 202625.7025.7024.0524.7524.75-2.94%157,1150.43
Oct 26, 202625.5026.2525.5025.5025.500.00%00.00
Oct 23, 202625.5026.2525.5025.5025.500.00%00.00
Oct 22, 202626.2526.2525.5025.5025.50-2.49%216,3970.48
Oct 21, 202626.3526.9026.1026.1526.15-0.19%126,5800.26
Oct 20, 202626.3526.6026.2026.2026.20-0.19%111,0970.20
Oct 19, 202626.7026.7026.0526.2526.25-1.69%224,9100.39
Oct 16, 202626.8027.0026.5026.7026.70-0.19%329,0130.58
Oct 15, 202627.0527.1026.5026.7526.75-2.37%418,7790.73
Oct 14, 202627.7027.7027.3527.4027.40-0.54%227,9550.40
Oct 13, 202628.6528.6527.4527.5527.55-4.34%495,3950.85
Oct 12, 202628.7029.4528.0028.8028.800.00%234,8570.40
Oct 09, 202628.8029.0028.6528.8028.800.00%00.00
Oct 08, 202629.0029.0028.6528.8028.80-0.17%142,8130.23
Oct 07, 202628.9529.2028.8028.8528.85-0.17%212,4510.34
Oct 06, 202629.0029.2528.6528.9028.90-0.17%430,1610.68
Oct 05, 202631.0031.0028.8028.9528.95-5.24%880,5501.39
Oct 02, 202630.8031.1030.1030.5530.55-1.29%583,5710.92
Oct 01, 202631.5031.6530.6030.9530.95-1.75%252,9090.40
Sep 30, 202630.6532.0030.6531.5031.50+2.77%450,4310.71
Sep 29, 202630.2032.1030.2030.6530.65+1.83%250,0420.39
Sep 28, 202630.1030.5530.0030.1030.100.00%00.00
Sep 25, 202630.1030.5530.0030.1030.100.00%00.00
Sep 24, 202630.2030.5530.0030.1030.10-0.50%183,8370.29
Sep 23, 202631.0031.0030.2030.2530.25-1.94%130,1510.20
Sep 22, 202631.4031.4530.6530.8530.850.00%268,5990.41
Sep 21, 202631.8032.4530.5530.8530.85-2.37%183,4060.27
Sep 18, 202632.7532.7531.5031.6031.60-3.36%322,7710.47
Sep 17, 202630.4532.8029.4032.7032.70+4.14%614,3960.88
Sep 16, 202630.0032.0029.5531.4031.40+7.90%799,3741.16
Sep 15, 202630.1030.1029.1029.1029.10-1.36%172,6600.24
Sep 14, 202629.9530.2029.2029.5029.500.00%156,2650.20
Sep 11, 202629.3529.6529.2029.5029.50-1.17%174,9730.22
Sep 10, 202630.8030.9529.7529.8529.85-4.63%311,6320.39
Sep 09, 202629.5031.7029.5031.3031.30+6.10%406,1370.51
Sep 08, 202630.0030.2029.5029.5029.50-2.64%253,9890.31
Sep 07, 202629.9530.3029.0030.3030.30+1.17%220,8590.27
Sep 04, 202630.4030.4529.8029.9529.95-0.83%233,7590.29
Sep 03, 202630.9031.3030.2030.2030.20-2.27%194,5540.24