Alpha Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 19.350 | 19.350 | 19.000 | 19.000 | 19.000 | 53,000 |
| 2024-05-10 | 19.200 | 19.200 | 19.100 | 19.150 | 19.150 | 34,000 |
| 2024-05-09 | 19.200 | 19.750 | 19.200 | 19.300 | 19.300 | 72,000 |
| 2024-05-08 | 19.100 | 19.900 | 19.100 | 19.300 | 19.300 | 116,000 |
| 2024-05-07 | 19.000 | 19.050 | 18.800 | 18.900 | 18.900 | 100,000 |
| 2024-05-06 | 18.950 | 19.050 | 18.950 | 19.000 | 19.000 | 33,000 |
| 2024-05-03 | 19.100 | 19.100 | 18.950 | 18.950 | 18.950 | 36,000 |
| 2024-05-02 | 18.900 | 19.200 | 18.900 | 19.100 | 19.100 | 37,000 |
| 2024-04-30 | 19.050 | 19.100 | 18.900 | 18.950 | 18.950 | 103,000 |
| 2024-04-29 | 19.150 | 19.150 | 18.950 | 19.100 | 19.100 | 67,000 |
| 2024-04-26 | 18.950 | 19.150 | 18.950 | 19.000 | 19.000 | 55,000 |
| 2024-04-25 | 19.000 | 19.150 | 18.950 | 19.000 | 19.000 | 26,000 |
| 2024-04-24 | 19.100 | 19.200 | 19.050 | 19.050 | 19.050 | 56,000 |
| 2024-04-23 | 19.000 | 19.200 | 18.850 | 18.900 | 18.900 | 35,000 |
| 2024-04-22 | 19.200 | 19.200 | 18.800 | 18.800 | 18.800 | 70,000 |
| 2024-04-19 | 19.450 | 19.450 | 18.800 | 19.200 | 19.200 | 108,000 |
| 2024-04-18 | 19.800 | 19.800 | 19.500 | 19.600 | 19.600 | 38,000 |
| 2024-04-17 | 19.350 | 19.750 | 19.350 | 19.750 | 19.750 | 68,000 |
| 2024-04-16 | 19.800 | 19.900 | 19.300 | 19.400 | 19.400 | 230,000 |
| 2024-04-15 | 20.100 | 20.100 | 19.900 | 20.000 | 20.000 | 90,000 |
| 2024-04-12 | 20.300 | 20.350 | 20.150 | 20.150 | 20.150 | 124,000 |
| 2024-04-11 | 20.400 | 20.450 | 20.150 | 20.250 | 20.250 | 79,000 |
| 2024-04-10 | 20.450 | 20.500 | 20.450 | 20.500 | 20.500 | 60,000 |
| 2024-04-09 | 20.400 | 20.650 | 20.350 | 20.450 | 20.450 | 37,000 |
| 2024-04-08 | 20.450 | 20.550 | 20.250 | 20.250 | 20.250 | 165,000 |
| 2024-04-03 | 20.550 | 20.550 | 20.300 | 20.300 | 20.300 | 68,000 |
| 2024-04-02 | 20.650 | 20.750 | 20.450 | 20.600 | 20.600 | 45,000 |
| 2024-04-01 | 20.550 | 20.900 | 20.550 | 20.700 | 20.700 | 43,000 |
| 2024-03-29 | 20.600 | 20.600 | 20.550 | 20.550 | 20.550 | 13,000 |
| 2024-03-28 | 20.600 | 20.800 | 20.500 | 20.600 | 20.600 | 62,000 |
| 2024-03-27 | 20.600 | 20.650 | 20.550 | 20.550 | 20.550 | 49,000 |
| 2024-03-26 | 20.800 | 21.200 | 20.500 | 20.550 | 20.550 | 68,000 |
| 2024-03-25 | 21.000 | 21.050 | 20.800 | 20.900 | 20.900 | 36,000 |
| 2024-03-22 | 20.900 | 21.500 | 20.900 | 21.000 | 21.000 | 91,000 |
| 2024-03-21 | 20.500 | 20.900 | 20.450 | 20.900 | 20.900 | 116,000 |
| 2024-03-20 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 110,258 |
| 2024-03-19 | 20.550 | 20.650 | 20.500 | 20.600 | 20.600 | 112,000 |
| 2024-03-18 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 112,054 |
| 2024-03-15 | 21.000 | 21.000 | 20.750 | 20.800 | 20.800 | 85,000 |
| 2024-03-14 | 21.000 | 21.350 | 20.700 | 21.000 | 21.000 | 95,000 |
| 2024-03-13 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 171,374 |
| 2024-03-12 | 21.500 | 21.800 | 21.500 | 21.800 | 21.800 | 69,000 |
| 2024-03-11 | 21.550 | 21.900 | 21.250 | 21.400 | 21.400 | 143,000 |
| 2024-03-08 | 21.550 | 21.950 | 21.100 | 21.500 | 21.500 | 157,000 |
| 2024-03-07 | 22.100 | 22.100 | 21.400 | 21.500 | 21.500 | 172,000 |
| 2024-03-06 | 22.200 | 22.200 | 21.950 | 22.000 | 22.000 | 166,000 |
| 2024-03-05 | 22.850 | 22.850 | 22.100 | 22.250 | 22.250 | 191,000 |
| 2024-03-04 | 22.900 | 23.300 | 22.850 | 22.850 | 22.850 | 191,000 |
| 2024-03-01 | 22.700 | 23.450 | 22.700 | 22.800 | 22.800 | 583,000 |
| 2024-02-29 | 22.500 | 22.650 | 22.400 | 22.400 | 22.400 | 106,000 |
| 2024-02-27 | 22.850 | 23.600 | 22.300 | 22.500 | 22.500 | 449,000 |
| 2024-02-26 | 22.750 | 23.200 | 22.600 | 22.850 | 22.850 | 250,000 |
| 2024-02-23 | 22.400 | 22.950 | 22.250 | 22.500 | 22.500 | 226,000 |
| 2024-02-22 | 22.650 | 22.650 | 22.200 | 22.350 | 22.350 | 254,000 |
| 2024-02-21 | 22.150 | 23.550 | 22.000 | 22.650 | 22.650 | 916,000 |
| 2024-02-20 | 22.200 | 22.250 | 21.750 | 21.850 | 21.850 | 123,000 |
| 2024-02-19 | 21.700 | 22.600 | 21.700 | 22.200 | 22.200 | 211,000 |
| 2024-02-16 | 21.400 | 22.000 | 21.400 | 21.700 | 21.700 | 169,000 |
| 2024-02-15 | 21.250 | 21.650 | 21.250 | 21.350 | 21.350 | 129,000 |
| 2024-02-05 | 22.050 | 22.050 | 21.100 | 21.250 | 21.250 | 319,000 |
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.