Alpha Microelectronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	17.850	17.900	16.300	17.600	17.600	112,000
2024-08-05	19.450	19.450	17.750	17.900	17.900	157,000
2024-08-02	20.050	20.050	19.550	19.700	19.700	19,000
2024-08-01	20.000	20.200	20.000	20.150	20.150	21,000
2024-07-31	19.900	20.300	19.900	20.150	20.150	40,000
2024-07-30	19.350	19.800	19.350	19.650	19.650	15,000
2024-07-29	19.750	19.750	19.300	19.500	19.500	60,000
2024-07-26	19.800	19.800	19.500	19.750	19.750	25,000
2024-07-25	19.700	19.700	19.700	19.700	19.700	0
2024-07-24	19.700	19.700	19.700	19.700	19.700	0
2024-07-23	19.950	19.950	19.650	19.700	19.700	60,000
2024-07-22	20.050	20.050	19.500	19.650	19.650	100,000
2024-07-19	20.800	21.150	19.650	20.050	20.050	133,000
2024-07-18	21.100	21.100	20.800	20.800	20.800	94,000
2024-07-17	21.300	21.350	21.250	21.250	21.250	52,000
2024-07-16	21.300	21.550	21.200	21.300	21.300	68,000
2024-07-15	21.500	21.500	21.300	21.400	21.400	41,000
2024-07-12	21.100	21.500	21.050	21.500	21.500	82,000
2024-07-11	21.150	21.250	21.100	21.150	21.150	45,000
2024-07-10	21.300	21.600	21.000	21.150	21.150	88,000
2024-07-09	21.700	21.700	21.150	21.300	21.300	87,000
2024-07-08	21.000	22.300	21.000	21.700	21.700	333,000
2024-07-05	21.250	21.250	21.050	21.150	21.150	61,000
2024-07-04	21.500	21.500	21.000	21.100	21.100	74,000
2024-07-03	21.200	21.450	21.100	21.100	21.100	115,000
2024-07-02	21.400	21.400	21.150	21.150	21.150	54,000
2024-07-01	21.850	21.850	21.250	21.350	21.350	85,000
2024-06-28	21.150	21.850	21.050	21.400	21.400	676,000
2024-06-27	21.250	21.250	21.150	21.150	21.150	61,000
2024-06-26	21.800	21.800	21.200	21.250	21.250	189,000
2024-06-25	21.000	21.900	20.950	21.650	21.650	336,000
2024-06-24	20.950	21.200	20.850	21.100	21.100	99,000
2024-06-21	20.900	21.000	20.850	20.950	20.950	55,000
2024-06-20	21.100	21.100	20.800	20.900	20.900	54,000
2024-06-19	21.400	21.400	20.800	20.800	20.800	210,000
2024-06-18	21.800	21.800	21.100	21.300	21.300	204,000
2024-06-17	20.600	22.500	20.600	21.200	21.200	791,000
2024-06-14	20.600	20.750	20.550	20.600	20.600	64,000
2024-06-13	20.600	20.600	20.500	20.550	20.550	51,000
2024-06-12	20.650	20.650	20.350	20.350	20.350	106,000
2024-06-11	20.950	20.950	20.650	20.650	20.650	42,000
2024-06-07	20.800	20.950	20.650	20.700	20.700	73,000
2024-06-06	20.750	20.800	20.700	20.700	20.700	81,000
2024-06-05	20.750	20.850	20.700	20.800	20.800	62,000
2024-06-04	20.800	20.850	20.700	20.700	20.700	60,000
2024-06-03	21.100	21.100	20.700	20.750	20.750	108,000
2024-05-31	20.850	20.850	20.500	20.750	20.750	104,000
2024-05-30	20.700	20.700	20.500	20.550	20.550	94,000
2024-05-29	20.350	20.850	20.350	20.750	20.750	196,000
2024-05-28	20.750	20.750	20.450	20.600	20.600	90,000
2024-05-27	20.850	20.900	20.450	20.550	20.550	246,000
2024-05-24	19.300	20.600	19.150	20.600	20.600	248,000
2024-05-23	19.500	19.500	19.350	19.350	19.350	47,000
2024-05-22	19.200	19.600	19.200	19.500	19.500	142,000
2024-05-21	19.100	19.300	19.100	19.200	19.200	74,000
2024-05-20	19.500	19.500	19.150	19.150	19.150	42,000
2024-05-17	19.200	19.250	19.000	19.200	19.200	36,000
2024-05-16	19.250	19.250	19.000	19.100	19.100	118,000
2024-05-15	19.150	19.250	19.100	19.100	19.100	67,000
2024-05-14	19.000	19.250	19.000	19.100	19.100	66,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	2.0000 TWD
2022-07-04	1.4000 TWD
2019-06-28	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.