Alpha Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	22.450	22.800	21.750	21.750	21.750	571,000
2024-02-01	22.050	23.900	22.050	22.200	22.200	1,710,000
2024-01-31	21.400	22.750	21.250	22.100	22.100	353,000
2024-01-30	21.850	21.850	21.100	21.450	21.450	138,000
2024-01-29	22.200	22.800	21.500	21.500	21.500	604,000
2024-01-26	20.700	22.750	20.700	21.750	21.750	902,000
2024-01-25	20.900	20.900	20.700	20.700	20.700	25,000
2024-01-24	20.900	20.900	20.750	20.800	20.800	39,000
2024-01-23	20.500	20.900	20.500	20.850	20.850	39,000
2024-01-22	20.400	20.600	20.300	20.450	20.450	170,000
2024-01-19	20.550	20.550	20.300	20.400	20.400	44,000
2024-01-18	20.300	20.500	20.250	20.350	20.350	46,000
2024-01-17	20.700	20.700	20.400	20.400	20.400	91,000
2024-01-16	21.150	21.150	20.750	20.900	20.900	46,000
2024-01-15	20.850	21.200	20.800	21.150	21.150	49,015
2024-01-12	20.850	20.900	20.650	20.800	20.800	46,000
2024-01-11	20.850	21.150	20.700	20.850	20.850	89,000
2024-01-10	20.950	20.950	20.700	20.850	20.850	111,000
2024-01-09	21.150	21.150	20.700	20.850	20.850	101,000
2024-01-08	21.600	21.600	21.200	21.250	21.250	62,000
2024-01-05	21.400	21.950	21.200	21.600	21.600	53,000
2024-01-04	21.550	21.550	21.300	21.350	21.350	64,000
2024-01-03	21.500	21.600	21.300	21.550	21.550	102,000
2024-01-02	22.200	22.200	21.500	21.650	21.650	148,000
2023-12-29	22.300	22.300	21.900	21.900	21.900	90,000
2023-12-28	22.350	22.450	22.300	22.300	22.300	85,000
2023-12-27	22.300	22.500	22.200	22.300	22.300	228,000
2023-12-26	21.950	22.100	21.900	22.100	22.100	79,000
2023-12-25	21.600	21.700	21.500	21.700	21.700	47,000
2023-12-22	21.550	21.950	21.550	21.850	21.850	64,000
2023-12-21	21.450	21.900	21.400	21.550	21.550	49,000
2023-12-20	21.400	21.550	21.350	21.450	21.450	59,000
2023-12-19	21.850	21.850	21.150	21.400	21.400	125,000
2023-12-18	22.250	22.300	21.800	21.850	21.850	169,000
2023-12-15	23.000	23.000	22.300	22.300	22.300	107,000
2023-12-14	22.650	23.500	22.650	22.650	22.650	317,000
2023-12-13	22.750	22.850	22.450	22.600	22.600	107,000
2023-12-12	22.750	22.750	22.400	22.450	22.450	99,000
2023-12-11	22.950	23.350	22.650	22.750	22.750	314,000
2023-12-08	22.700	22.750	22.500	22.600	22.600	246,000
2023-12-07	22.450	22.850	22.200	22.200	22.200	232,000
2023-12-06	21.900	22.550	21.750	22.450	22.450	183,000
2023-12-05	22.000	22.050	21.700	21.900	21.900	85,000
2023-12-04	22.200	22.300	21.800	22.000	22.000	110,000
2023-12-01	22.500	22.500	22.100	22.100	22.100	103,000
2023-11-30	22.500	22.600	22.150	22.300	22.300	89,000
2023-11-29	22.450	22.500	22.150	22.400	22.400	187,000
2023-11-28	21.300	22.300	21.300	22.250	22.250	195,000
2023-11-27	22.200	22.200	21.450	21.450	21.450	169,000
2023-11-24	22.600	22.650	21.800	22.000	22.000	173,000
2023-11-23	23.000	23.400	22.300	22.450	22.450	671,000
2023-11-22	21.700	22.750	21.550	22.600	22.600	554,000
2023-11-21	22.100	22.100	21.650	21.700	21.700	172,000
2023-11-20	21.550	21.900	21.500	21.750	21.750	195,000
2023-11-17	21.000	21.600	21.000	21.450	21.450	190,000
2023-11-16	20.950	21.000	20.800	21.000	21.000	92,000
2023-11-15	20.950	21.100	20.800	20.900	20.900	128,000
2023-11-14	20.650	20.800	20.600	20.750	20.750	75,000
2023-11-13	20.900	20.900	20.600	20.650	20.650	96,000
2023-11-10	20.850	21.050	20.700	20.800	20.800	152,000

← NewerPage 12 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.