TWSE · 3041 · stock

ALi Corporation (3041) stock price history

Every TWSE trading session of ALi Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3041 data, free keyYear by year table

3041 adjusted close, 2000 to 2026

3041ALi Corporation
NT$23.20-21.5% over one year
20052010201520202025
NT$235.31
All time high, 2007
NT$32.50
52 week high, NT$19.90 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3041 key facts

  • ALi Corporation (3041) closed at NT$23.20 on Sep 24, 2026 on TWSE.
  • 3041's all time high close is NT$235.31, set on Sep 12, 2007; its all time low close is NT$18.58 on Jun 21, 2004.
  • 3041's 52 week range is NT$19.90 to NT$32.50.
  • 3041 returned -21.5% over the year to Sep 24, 2026 and -48.4% over five years.
  • Over ten years 3041 returned -47%, -6.1% a year compounded.
  • 3041's deepest drawdown was -92.1% from Sep 12, 2007 to Mar 23, 2020.
  • DataCedar holds 6,647 daily sessions of 3041 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3041 price chart, 2000 to 2026

3041 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$22.30NT$86.41NT$150.53NT$214.64200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3041 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+4.0%
3 months-24.8%
6 months+0.4%
Year to date-4.3%
1 year-21.5%
3 years-23.1%
5 years-48.4%
10 years-46.8%
Since Jan 4, 2000-62.6%
Compound annual growth, 26.7 years-3.6%

3041 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$235.31 on Sep 12, 2007
All time low close
NT$18.58 on Jun 21, 2004
52 week high
NT$32.50 on Jun 23, 2026
52 week low
NT$19.90 on Jul 30, 2026
Deepest drawdown
-92.1% from Sep 12, 2007 to Mar 23, 2020, not yet recovered
Best single session
+16.5% on Jul 22, 2003
Worst single session
-16.4% on Sep 29, 2004
Volatility, 1 year annualised
49.1%
Sessions closing higher, 1 year
42%
Best calendar year
2009, +285%
Worst calendar year
2008, -63%

3041 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$23.80NT$32.50NT$19.90NT$23.20-2.7%288.8M178
2025NT$37.65NT$42.00NT$20.70NT$23.85-37.1%404.7M242
2024NT$52.50NT$56.58NT$26.40NT$37.90-26.8%781.5M242
2023NT$34.17NT$59.08NT$27.92NT$51.75+51.5%818.4M239
2022NT$69.17NT$71.50NT$28.25NT$34.17-51.1%450.5M246
2021NT$52.25NT$73.83NT$34.33NT$69.92+34.0%1.2B243
2020NT$29.92NT$61.67NT$18.67NT$52.17+74.9%952.4M245
2019NT$28.94NT$40.08NT$21.92NT$29.83+2.2%471.8M241
2018NT$44.40NT$51.99NT$23.57NT$29.21-34.2%139.9M245
2017NT$41.78NT$64.17NT$37.06NT$44.40+6.9%370.7M243
2016NT$49.24NT$73.34NT$38.77NT$41.52-15.7%248.3M244
2015NT$64.77NT$70.36NT$27.24NT$49.24-24.4%184.6M246
2014NT$72.18NT$81.75NT$54.60NT$65.15-9.2%250.9M248
2013NT$72.58NT$81.18NT$62.24NT$71.72+0.0%319M244
2012NT$60.88NT$110.78NT$60.88NT$71.72+17.8%658.5M248
2011NT$82.16NT$87.36NT$50.65NT$60.88-25.8%199.3M247
2010NT$138.77NT$139.48NT$75.09NT$82.06-40.9%414M250
2009NT$36.07NT$153.81NT$35.72NT$138.77+284.7%6.8B249
2008NT$104.14NT$118.25NT$25.23NT$36.07-62.6%69.6B251
2007NT$95.40NT$243.55NT$78.07NT$96.58+2.4%32.4B244
2006NT$64.07NT$98.42NT$41.25NT$94.28+41.2%553.2M248
2005NT$28.93NT$70.49NT$24.50NT$66.79+134.2%442.3B260
2004NT$36.41NT$50.85NT$17.83NT$28.52-21.7%571.2B262
2003NT$41.03NT$54.37NT$23.47NT$36.41-11.2%347.5B261
2002NT$51.10NT$54.45NT$36.90NT$41.03-19.7%141.3B261
2001NT$51.10NT$51.10NT$51.10NT$51.100.0%0261
2000NT$59.58NT$85.68NT$33.01NT$51.10n/a389.5M259

3041 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$23.20+2.7%
August 2026NT$22.60+4.9%
July 2026NT$21.55-24.7%
June 2026NT$28.60+11.5%
May 2026NT$25.65+9.1%
April 2026NT$23.50+9.3%
March 2026NT$21.50-13.7%
February 2026NT$24.90-3.9%
January 2026NT$25.90+8.6%
December 2025NT$23.85-7.4%
November 2025NT$25.75-9.0%
October 2025NT$28.30+0.4%

About the 3041 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3041/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3036 WT Microelectronics Co., Ltd.
  • 3037 Unimicron Technology Corp.
  • 3038 Emerging Display Technologies Corp.
  • 3040 Global View Co., Ltd.
  • 3042 TXC Corporation
  • 3043 Powercom Co., Ltd
  • 3044 Tripod Technology Corporation
  • 3045 Taiwan Mobile Co., Ltd.

Common questions

3041 share price history

Start with any symbol.

Start free