Alpha Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	22.300	22.600	22.100	22.400	20.716	105,467
2022-08-16	22.500	22.700	22.150	22.350	20.670	210,000
2022-08-15	21.500	23.100	21.500	22.400	20.716	631,589
2022-08-12	21.000	21.600	20.750	21.500	19.884	258,827
2022-08-11	21.350	21.350	20.650	21.000	19.421	204,019
2022-08-10	20.100	21.500	20.100	21.000	19.421	690,499
2022-08-09	20.600	21.300	19.850	20.000	18.496	499,008
2022-08-08	20.800	21.000	20.300	20.750	19.190	47,006
2022-08-05	20.000	20.800	20.000	20.750	19.190	112,213
2022-08-04	19.550	19.850	19.450	19.850	18.358	55,010
2022-08-03	19.800	20.200	19.450	19.650	18.173	236,009
2022-08-02	20.600	20.700	20.000	20.050	18.543	217,030
2022-08-01	21.050	21.300	20.800	21.300	19.699	95,003
2022-07-29	20.300	21.050	20.300	21.050	19.467	136,830
2022-07-28	20.700	20.750	20.150	20.250	18.727	85,026
2022-07-27	20.050	20.450	20.050	20.450	18.912	84,009
2022-07-26	20.450	20.750	19.850	20.050	18.543	273,020
2022-07-25	21.550	21.800	20.800	20.800	19.236	855,638
2022-07-22	20.300	22.100	20.300	22.100	20.438	1,237,532
2022-07-21	19.500	20.500	19.200	20.100	18.589	236,041
2022-07-20	19.550	19.550	19.150	19.200	17.756	92,001
2022-07-19	19.250	19.250	18.800	19.200	17.756	105,034
2022-07-18	19.250	19.350	18.850	19.150	17.710	126,111
2022-07-15	18.400	18.850	18.400	18.750	17.340	139,005
2022-07-14	17.500	18.350	17.500	18.300	16.924	106,001
2022-07-13	17.800	17.850	17.550	17.600	16.277	75,004
2022-07-12	17.800	17.800	17.250	17.400	16.092	63,040
2022-07-11	18.150	18.200	17.950	18.200	16.832	60,123
2022-07-08	18.200	18.600	17.950	18.050	16.693	92,001
2022-07-07	17.100	17.900	17.100	17.900	16.554	127,207
2022-07-06	18.200	18.200	17.600	17.600	16.277	133,022
2022-07-05	18.500	18.950	17.850	18.200	16.832	172,137
2022-07-04	18.050	18.450	17.900	18.100	16.739	123,197
2022-07-01	21.050	21.300	19.050	19.450	16.693	254,028
2022-06-30	22.100	22.100	21.050	21.050	18.066	189,922
2022-06-29	22.200	22.350	22.000	22.000	18.881	97,106
2022-06-28	22.400	22.450	22.150	22.200	19.053	69,009
2022-06-27	22.450	22.550	22.300	22.450	19.268	85,207
2022-06-24	22.000	22.250	21.950	22.000	18.881	78,003
2022-06-23	21.500	22.150	21.500	21.950	18.839	51,298
2022-06-22	22.600	22.600	21.900	21.950	18.839	67,250
2022-06-21	21.950	22.500	21.950	22.500	19.311	106,502
2022-06-20	22.900	23.450	21.800	21.800	18.710	226,050
2022-06-17	22.850	22.950	22.600	22.950	19.697	95,599
2022-06-16	24.000	24.000	23.050	23.150	19.868	151,022
2022-06-15	23.300	23.550	23.300	23.550	20.212	62,007
2022-06-14	23.000	23.450	22.900	23.400	20.083	131,004
2022-06-13	23.850	23.850	23.300	23.400	20.083	190,046
2022-06-10	24.550	24.550	24.050	24.200	20.770	300,166
2022-06-09	25.500	25.500	24.650	24.850	21.327	422,639
2022-06-08	26.100	26.250	25.800	25.850	22.186	162,031
2022-06-07	25.900	26.300	25.700	25.850	22.186	143,164
2022-06-06	26.500	27.000	25.750	25.800	22.143	351,173
2022-06-02	25.400	26.350	25.300	26.200	22.486	420,682
2022-06-01	25.600	25.750	25.250	25.400	21.799	184,383
2022-05-31	25.300	25.950	25.300	25.600	21.971	277,095
2022-05-30	25.150	25.850	25.100	25.200	21.628	377,557
2022-05-27	25.000	25.150	24.750	24.750	21.242	116,303
2022-05-26	25.150	25.200	24.650	24.700	21.199	98,006
2022-05-25	24.850	25.100	24.800	24.900	21.370	92,353

← NewerPage 18 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.