Alpha Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	20.000	20.200	20.000	20.200	20.200	56,000
2023-08-14	20.500	20.500	19.900	20.000	20.000	81,000
2023-08-11	21.000	21.050	20.850	20.900	20.900	55,000
2023-08-10	21.600	21.600	21.000	21.000	21.000	167,000
2023-08-09	22.300	22.300	21.900	21.950	21.950	48,000
2023-08-08	22.100	22.500	21.900	22.000	22.000	33,000
2023-08-07	21.650	22.500	21.650	22.050	22.050	49,000
2023-08-04	21.700	21.950	21.550	21.850	21.850	86,000
2023-08-03	21.800	21.800	21.800	21.800	21.800	0
2023-08-02	22.350	22.350	21.800	21.800	21.800	156,000
2023-08-01	22.650	22.950	22.450	22.450	22.450	122,000
2023-07-31	22.950	23.000	22.650	22.650	22.650	85,000
2023-07-28	22.350	22.950	22.200	22.700	22.700	147,000
2023-07-27	22.500	22.500	21.950	22.300	22.300	64,000
2023-07-26	22.000	22.350	21.950	22.250	22.250	63,000
2023-07-25	21.650	22.550	21.550	22.250	22.250	167,000
2023-07-24	22.200	22.200	21.550	21.650	21.650	91,000
2023-07-21	22.500	22.500	22.100	22.250	22.250	128,000
2023-07-20	22.500	22.700	22.500	22.550	22.550	80,000
2023-07-19	22.850	22.850	22.450	22.500	22.500	150,000
2023-07-18	22.800	23.100	22.500	22.550	22.550	196,000
2023-07-17	23.050	23.050	22.550	22.950	22.950	183,000
2023-07-14	22.700	23.100	22.700	23.050	23.050	109,000
2023-07-13	22.850	23.050	22.700	22.700	22.700	143,000
2023-07-12	22.950	22.950	22.550	22.700	22.700	190,000
2023-07-11	23.250	23.500	22.800	22.950	22.950	211,000
2023-07-10	23.550	23.700	23.150	23.250	23.250	190,000
2023-07-07	23.800	23.850	23.100	23.550	23.550	273,000
2023-07-06	24.650	24.650	24.050	24.050	24.050	255,000
2023-07-05	24.850	25.100	24.550	24.600	24.600	647,000
2023-07-04	27.300	27.400	26.500	26.850	24.850	1,723,000
2023-07-03	25.500	26.600	25.500	26.600	24.619	624,000
2023-06-30	25.550	25.850	25.550	25.700	23.768	68,897
2023-06-29	25.800	25.900	25.600	25.600	23.675	132,291
2023-06-28	25.700	26.100	25.600	25.600	23.675	171,272
2023-06-27	26.200	26.500	25.500	25.550	23.629	326,327
2023-06-26	26.550	26.950	26.050	26.200	24.230	396,133
2023-06-21	26.400	26.750	25.800	26.550	24.554	670,257
2023-06-20	26.500	26.500	25.500	26.000	24.045	578,699
2023-06-19	25.300	26.500	25.300	25.900	23.953	899,619
2023-06-16	25.100	25.400	24.800	25.300	23.398	534,463
2023-06-15	24.500	24.950	24.350	24.900	23.028	174,314
2023-06-14	24.700	25.000	24.100	24.400	22.565	205,333
2023-06-13	24.100	25.150	24.100	24.700	22.843	503,107
2023-06-12	24.200	24.300	23.800	24.100	22.288	106,567
2023-06-09	24.200	24.450	24.050	24.200	22.381	92,019
2023-06-08	24.350	24.350	23.900	23.950	22.149	79,964
2023-06-07	24.100	24.450	24.000	24.300	22.473	103,110
2023-06-06	24.100	24.450	24.050	24.050	22.242	91,258
2023-06-05	24.300	24.350	23.900	24.050	22.242	136,355
2023-06-02	24.500	24.500	24.000	24.100	22.288	104,198
2023-06-01	24.400	24.450	24.050	24.250	22.427	106,506
2023-05-31	23.400	24.650	23.400	24.350	22.519	187,864
2023-05-30	23.850	23.850	23.350	23.400	21.641	73,052
2023-05-29	23.700	23.700	23.350	23.400	21.641	88,008
2023-05-26	23.800	23.800	23.050	23.100	21.363	93,108
2023-05-25	23.550	23.650	23.150	23.500	21.733	70,099
2023-05-24	23.900	23.950	23.500	23.750	21.964	40,090
2023-05-23	23.600	23.950	23.550	23.750	21.964	87,205
2023-05-22	23.300	23.700	23.300	23.600	21.826	68,045

← NewerPage 14 of 21 · 1,227 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.