Alpha Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	20.750	20.800	20.650	20.800	19.236	55,065
2023-02-15	20.750	20.850	20.600	20.650	19.097	71,022
2023-02-14	20.650	20.950	20.650	20.750	19.190	42,144
2023-02-13	20.750	20.750	20.600	20.600	19.051	73,078
2023-02-10	21.200	21.300	20.600	20.850	19.282	298,047
2023-02-09	21.700	21.850	21.650	21.700	20.068	57,056
2023-02-08	21.400	21.800	21.300	21.800	20.161	142,053
2023-02-07	21.300	21.600	21.050	21.300	19.699	52,438
2023-02-06	21.600	21.700	21.500	21.550	19.930	57,244
2023-02-03	21.800	21.800	21.500	21.600	19.976	144,164
2023-02-02	21.550	21.800	21.400	21.700	20.068	202,144
2023-02-01	20.550	21.200	20.550	21.200	19.606	232,094
2023-01-31	20.200	20.650	20.200	20.550	19.005	88,037
2023-01-30	20.400	20.450	20.250	20.250	18.727	263,124
2023-01-17	20.650	20.650	20.050	20.250	18.727	263,055
2023-01-16	20.600	20.800	20.400	20.400	18.866	70,037
2023-01-13	20.750	20.800	20.500	20.500	18.959	48,554
2023-01-12	20.950	20.950	20.650	20.750	19.190	41,008
2023-01-11	20.900	21.050	20.650	20.750	19.190	106,805
2023-01-10	21.250	21.250	20.650	21.050	19.467	131,150
2023-01-09	21.600	21.850	21.250	21.300	19.699	200,144
2023-01-06	21.150	21.500	21.150	21.350	19.745	54,002
2023-01-05	21.350	21.350	21.000	21.150	19.560	37,284
2023-01-04	21.200	21.400	21.200	21.250	19.652	47,004
2023-01-03	21.200	21.250	21.050	21.200	19.606	62,103
2022-12-30	21.000	21.350	20.800	21.200	19.606	41,153
2022-12-29	20.600	21.000	20.600	21.000	19.421	29,224
2022-12-28	21.350	21.400	20.700	21.200	19.606	133,002
2022-12-27	21.750	21.750	21.450	21.500	19.884	56,007
2022-12-26	21.900	21.950	21.250	21.650	20.022	41,502
2022-12-23	21.900	21.900	21.450	21.650	20.022	59,004
2022-12-22	21.250	21.700	21.250	21.700	20.068	88,107
2022-12-21	21.500	21.550	21.000	21.200	19.606	72,003
2022-12-20	22.200	22.200	21.100	21.100	19.514	148,201
2022-12-19	21.800	22.050	21.300	21.800	20.161	106,787
2022-12-16	22.200	22.200	21.950	22.000	20.346	79,059
2022-12-15	22.250	22.600	22.250	22.400	20.716	50,214
2022-12-14	22.200	22.450	22.200	22.450	20.762	80,303
2022-12-13	22.300	22.450	22.000	22.200	20.531	178,002
2022-12-12	22.400	22.400	22.000	22.150	20.485	90,119
2022-12-09	22.550	22.800	22.400	22.400	20.716	141,235
2022-12-08	22.700	22.900	22.100	22.850	21.132	102,329
2022-12-07	23.500	23.500	22.800	22.800	21.086	101,204
2022-12-06	23.950	23.950	23.250	23.450	21.687	170,001
2022-12-05	24.000	24.000	23.600	23.950	22.149	108,018
2022-12-02	23.850	24.200	23.750	23.950	22.149	170,092
2022-12-01	24.100	24.600	24.100	24.150	22.334	299,008
2022-11-30	23.800	24.200	23.600	24.100	22.288	222,315
2022-11-29	23.000	23.900	22.950	23.500	21.733	266,005
2022-11-28	22.800	23.100	22.750	23.000	21.271	152,008
2022-11-25	22.800	22.950	22.700	22.750	21.040	148,003
2022-11-24	22.700	22.950	22.600	22.750	21.040	97,043
2022-11-23	23.200	23.200	22.600	22.700	20.993	153,221
2022-11-22	22.650	23.200	22.600	23.100	21.363	155,000
2022-11-21	23.100	23.200	22.700	22.700	20.993	102,137
2022-11-18	23.400	23.450	22.900	22.900	21.178	185,036
2022-11-17	22.800	23.650	22.800	23.250	21.502	365,217
2022-11-16	22.350	23.000	21.950	22.800	21.086	411,127
2022-11-15	21.750	22.450	21.750	22.250	20.577	293,601
2022-11-14	21.850	21.850	21.500	21.700	20.068	121,190

← NewerPage 16 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.