Alpha Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	25.800	25.800	24.900	24.900	21.370	170,202
2022-05-23	25.400	26.100	25.400	25.700	22.057	509,833
2022-05-20	24.350	25.000	24.350	25.000	21.456	94,284
2022-05-19	24.200	24.500	24.000	24.500	21.027	89,162
2022-05-18	24.550	24.900	24.450	24.500	21.027	137,460
2022-05-17	24.150	24.500	24.000	24.300	20.855	116,004
2022-05-16	24.550	25.200	23.900	23.900	20.512	316,290
2022-05-13	24.250	24.400	23.800	24.200	20.770	99,253
2022-05-12	24.000	24.600	23.650	23.750	20.383	160,659
2022-05-11	25.000	25.000	24.150	24.800	21.285	196,374
2022-05-10	23.000	25.050	23.000	24.800	21.285	465,554
2022-05-09	23.550	23.650	22.500	23.500	20.169	144,029
2022-05-06	23.200	24.150	23.200	23.800	20.426	132,002
2022-05-05	23.700	23.950	23.600	23.750	20.383	116,288
2022-05-04	23.050	23.400	22.800	23.300	19.997	112,003
2022-05-03	22.850	23.100	22.300	22.950	19.697	104,097
2022-04-29	23.550	23.550	22.900	23.000	19.740	144,230
2022-04-28	22.700	23.200	22.250	23.050	19.783	114,242
2022-04-27	22.500	22.800	21.700	22.800	19.568	303,204
2022-04-26	23.650	23.650	22.850	22.900	19.654	232,497
2022-04-25	23.500	24.000	23.150	23.500	20.169	271,330
2022-04-22	25.000	25.050	24.450	24.550	21.070	132,142
2022-04-21	25.200	25.350	25.000	25.100	21.542	129,515
2022-04-20	24.500	24.950	24.500	24.900	21.370	157,172
2022-04-19	25.100	25.100	24.300	24.500	21.027	97,328
2022-04-18	24.000	24.700	24.000	24.350	20.898	166,041
2022-04-15	24.700	24.800	24.100	24.250	20.812	260,411
2022-04-14	25.250	25.300	24.700	24.900	21.370	197,493
2022-04-13	25.100	25.400	25.000	25.250	21.671	196,418
2022-04-12	24.850	25.500	24.500	24.900	21.370	326,677
2022-04-11	27.000	27.000	24.900	25.000	21.456	1,285,531
2022-04-08	26.500	27.650	26.500	27.600	23.688	625,793
2022-04-07	26.700	27.200	26.000	26.150	22.443	545,893
2022-04-06	27.950	27.950	26.600	26.700	22.915	761,150
2022-04-01	27.700	28.550	27.700	27.950	23.988	588,571
2022-03-31	28.950	28.950	28.000	28.250	24.245	1,654,421
2022-03-30	29.050	30.250	28.650	28.750	24.675	2,942,892
2022-03-29	28.600	29.200	28.400	28.400	24.374	2,065,375
2022-03-28	27.300	28.700	26.750	28.300	24.288	1,440,011
2022-03-25	28.750	29.250	27.500	27.500	23.602	3,232,252
2022-03-24	26.150	28.750	26.150	28.750	24.675	5,929,508
2022-03-23	24.450	26.150	24.450	26.150	22.443	745,990
2022-03-22	24.050	24.050	23.650	23.800	20.426	89,614
2022-03-21	24.150	24.200	23.800	24.000	20.598	145,799
2022-03-18	23.400	23.750	23.250	23.750	20.383	138,946
2022-03-17	23.250	23.400	22.950	23.250	19.954	166,003
2022-03-16	22.850	23.100	22.650	22.750	19.525	107,094
2022-03-15	23.050	23.300	22.650	22.650	19.439	133,101
2022-03-14	23.450	23.500	23.100	23.250	19.954	59,174
2022-03-11	23.450	23.450	23.050	23.250	19.954	48,006
2022-03-10	23.200	23.600	23.000	23.500	20.169	92,942
2022-03-09	23.000	23.050	22.550	22.900	19.654	83,005
2022-03-08	22.950	23.300	22.000	22.500	19.311	181,415
2022-03-07	23.500	23.500	22.950	22.950	19.697	130,302
2022-03-04	23.700	24.000	23.700	23.850	20.469	45,935
2022-03-03	24.100	24.250	23.850	23.950	20.555	86,000
2022-03-02	23.700	23.850	23.650	23.750	20.383	54,002
2022-03-01	23.600	24.150	23.600	23.800	20.426	98,428
2022-02-25	23.950	23.950	23.150	23.400	20.083	111,061
2022-02-24	23.900	24.000	23.250	23.450	20.126	146,451

← NewerPage 19 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.