Alpha Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	20.850	21.050	20.700	20.800	20.800	152,000
2023-11-09	21.800	21.950	20.550	20.850	20.850	732,000
2023-11-08	21.950	22.850	21.800	22.000	22.000	511,000
2023-11-07	21.800	22.050	21.750	21.750	21.750	105,000
2023-11-06	21.950	22.150	21.750	21.800	21.800	231,000
2023-11-03	22.250	22.250	21.750	21.750	21.750	183,000
2023-11-02	22.000	22.250	21.750	22.000	22.000	171,000
2023-11-01	21.750	22.400	21.600	21.750	21.750	321,000
2023-10-31	23.100	23.650	21.700	21.750	21.750	601,000
2023-10-30	22.500	23.600	22.500	23.100	23.100	562,000
2023-10-27	22.900	23.800	22.600	22.600	22.600	576,000
2023-10-26	23.100	23.650	22.600	22.600	22.600	774,000
2023-10-25	22.750	24.700	22.700	23.650	23.650	1,655,000
2023-10-24	22.650	23.050	22.000	22.800	22.800	1,350,000
2023-10-23	23.450	24.900	23.000	23.000	23.000	5,540,000
2023-10-20	20.700	22.750	20.700	22.750	22.750	2,480,000
2023-10-19	20.700	21.800	20.600	20.700	20.700	585,000
2023-10-18	20.300	22.200	20.300	21.100	21.100	2,004,000
2023-10-17	19.900	20.750	19.850	20.200	20.200	118,000
2023-10-16	19.950	20.100	19.700	19.850	19.850	31,000
2023-10-13	20.050	20.150	19.950	20.150	20.150	23,000
2023-10-12	19.900	20.100	19.800	20.100	20.100	81,000
2023-10-11	20.400	20.400	19.650	19.900	19.900	128,000
2023-10-06	20.500	20.500	20.350	20.350	20.350	7,000
2023-10-05	20.500	20.550	20.300	20.450	20.450	88,000
2023-10-04	20.200	20.300	20.050	20.200	20.200	42,000
2023-10-03	20.250	20.400	20.250	20.250	20.250	17,000
2023-10-02	20.200	20.400	20.200	20.250	20.250	58,000
2023-09-28	20.450	20.650	20.200	20.200	20.200	24,000
2023-09-27	20.350	20.550	20.350	20.350	20.350	20,000
2023-09-26	21.000	21.000	20.550	20.550	20.550	29,000
2023-09-25	21.200	21.200	20.800	21.000	21.000	27,000
2023-09-22	20.850	21.200	20.350	21.200	21.200	40,000
2023-09-21	20.800	21.050	20.700	20.850	20.850	19,000
2023-09-20	21.550	21.550	21.200	21.200	21.200	61,000
2023-09-19	21.350	21.500	21.250	21.350	21.350	74,000
2023-09-18	20.850	21.450	20.850	21.150	21.150	186,000
2023-09-15	20.550	20.800	20.550	20.800	20.800	88,000
2023-09-14	20.700	20.700	20.500	20.700	20.700	28,000
2023-09-13	20.300	20.700	20.300	20.700	20.700	44,000
2023-09-12	20.700	20.950	20.300	20.300	20.300	85,000
2023-09-11	20.550	20.550	20.200	20.400	20.400	22,000
2023-09-08	20.400	20.500	20.300	20.450	20.450	20,000
2023-09-07	20.600	20.750	20.350	20.550	20.550	75,000
2023-09-06	20.900	21.000	20.550	20.800	20.800	71,000
2023-09-05	20.900	21.200	20.550	21.100	21.100	68,000
2023-09-04	20.450	20.900	20.450	20.750	20.750	27,000
2023-09-01	20.450	20.750	20.400	20.650	20.650	132,000
2023-08-31	20.600	20.700	20.550	20.650	20.650	40,000
2023-08-30	20.500	20.700	20.500	20.500	20.500	22,000
2023-08-29	20.150	20.500	19.550	20.350	20.350	73,000
2023-08-28	20.400	20.400	20.100	20.150	20.150	49,000
2023-08-25	20.050	20.600	20.050	20.450	20.450	40,000
2023-08-24	20.700	20.800	20.550	20.550	20.550	30,000
2023-08-23	20.300	20.500	20.250	20.500	20.500	32,000
2023-08-22	20.750	20.750	20.300	20.650	20.650	45,000
2023-08-21	20.550	20.800	20.500	20.750	20.750	32,000
2023-08-18	20.600	20.700	20.400	20.450	20.450	56,000
2023-08-17	20.050	20.750	20.050	20.600	20.600	86,000
2023-08-16	20.050	20.150	19.900	20.050	20.050	120,000

← NewerPage 13 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.