Alpha Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	22.450	22.450	21.450	21.450	19.837	268,050
2022-11-10	22.400	22.900	21.400	21.500	19.884	679,202
2022-11-09	21.000	21.650	21.000	21.400	19.791	338,259
2022-11-08	21.300	21.600	20.800	21.000	19.421	311,002
2022-11-07	21.200	21.350	20.900	21.200	19.606	210,313
2022-11-04	20.450	21.200	20.300	21.000	19.421	336,298
2022-11-03	19.600	20.700	19.600	20.550	19.005	284,104
2022-11-02	19.800	20.000	19.700	20.000	18.496	271,001
2022-11-01	19.300	19.750	19.200	19.700	18.219	334,205
2022-10-31	19.100	19.550	19.100	19.250	17.803	194,005
2022-10-28	19.000	19.250	18.800	18.800	17.387	130,201
2022-10-27	18.600	19.250	18.600	19.200	17.756	223,056
2022-10-26	18.950	19.050	18.450	18.500	17.109	263,074
2022-10-25	19.500	19.500	18.900	18.900	17.479	220,012
2022-10-24	19.200	19.500	19.050	19.400	17.941	398,085
2022-10-21	18.950	19.100	18.750	18.800	17.387	207,668
2022-10-20	19.000	19.150	18.700	19.000	17.571	186,394
2022-10-19	19.050	19.900	19.050	19.150	17.710	469,010
2022-10-18	19.350	19.400	19.000	19.100	17.664	277,137
2022-10-17	19.500	19.500	18.550	18.900	17.479	500,014
2022-10-14	19.700	21.100	19.300	19.600	18.126	4,627,039
2022-10-13	21.300	21.400	19.100	19.200	17.756	959,572
2022-10-12	22.100	22.100	21.200	21.200	19.606	298,946
2022-10-11	22.600	22.600	21.950	22.000	20.346	326,445
2022-10-07	23.100	23.200	22.700	22.750	21.040	415,007
2022-10-06	23.300	23.300	22.750	22.950	21.224	579,006
2022-10-05	23.450	23.600	22.800	22.950	21.224	1,022,602
2022-10-04	23.350	23.350	22.200	22.800	21.086	962,407
2022-10-03	21.550	22.700	21.550	22.300	20.623	566,891
2022-09-30	21.600	21.850	20.650	21.550	19.930	750,511
2022-09-29	22.500	22.650	21.650	21.650	20.022	730,008
2022-09-28	24.450	24.600	21.600	21.800	20.161	1,183,926
2022-09-27	23.200	24.950	23.000	23.850	22.057	1,370,391
2022-09-26	24.500	24.600	22.600	23.150	21.409	589,014
2022-09-23	25.050	25.200	24.000	24.200	22.381	425,214
2022-09-22	25.600	25.600	24.700	25.100	23.213	267,711
2022-09-21	25.500	25.900	24.950	25.400	23.490	744,547
2022-09-20	25.450	26.000	25.150	25.500	23.583	1,127,962
2022-09-19	24.900	24.900	24.400	24.900	23.028	403,186
2022-09-16	24.500	24.850	24.050	24.500	22.658	672,440
2022-09-15	24.500	25.450	24.000	24.000	22.196	1,117,069
2022-09-14	22.750	24.500	22.700	24.500	22.658	1,212,895
2022-09-13	22.300	24.250	22.050	23.800	22.011	1,685,554
2022-09-12	21.550	22.100	21.450	22.050	20.392	370,597
2022-09-08	22.450	24.650	21.950	22.000	20.346	3,699,839
2022-09-07	22.400	22.650	22.000	22.450	20.762	120,094
2022-09-06	22.600	22.700	22.100	22.450	20.762	183,374
2022-09-05	23.350	23.350	22.600	22.600	20.901	277,213
2022-09-02	24.200	24.500	23.000	23.000	21.271	1,021,227
2022-09-01	23.600	25.800	23.200	23.500	21.733	1,367,787
2022-08-31	21.850	23.600	21.850	23.550	21.779	551,118
2022-08-30	22.000	22.300	21.800	22.100	20.438	133,314
2022-08-29	21.250	21.800	21.250	21.650	20.022	57,006
2022-08-26	22.500	22.500	22.150	22.200	20.531	99,158
2022-08-25	22.000	22.400	22.000	22.150	20.485	98,038
2022-08-24	22.200	22.200	21.900	21.900	20.253	86,550
2022-08-23	22.050	22.100	21.800	22.050	20.392	93,012
2022-08-22	22.600	22.600	22.050	22.200	20.531	101,206
2022-08-19	22.300	23.150	22.200	22.600	20.901	311,825
2022-08-18	22.200	22.550	22.100	22.200	20.531	182,071

← NewerPage 17 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.