Alpha Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	24.450	24.450	24.100	24.300	20.855	57,103
2022-02-22	24.300	24.600	23.700	24.050	20.641	104,789
2022-02-21	24.300	24.750	24.200	24.300	20.855	64,706
2022-02-18	24.600	25.100	24.500	24.600	21.113	66,005
2022-02-17	25.100	25.200	24.500	24.600	21.113	95,767
2022-02-16	24.850	25.200	24.700	24.900	21.370	93,179
2022-02-15	24.350	24.900	24.350	24.700	21.199	103,651
2022-02-14	24.800	24.800	24.050	24.050	20.641	166,361
2022-02-11	24.650	25.350	24.650	25.200	21.628	69,133
2022-02-10	25.550	25.950	25.300	25.300	21.714	155,006
2022-02-09	25.400	25.400	24.900	25.250	21.671	157,559
2022-02-08	24.450	25.250	24.400	25.200	21.628	223,082
2022-02-07	23.800	24.450	23.800	24.450	20.984	72,520
2022-01-26	23.700	23.800	23.400	23.750	20.383	82,102
2022-01-25	23.350	23.550	23.200	23.450	20.126	66,094
2022-01-24	23.600	23.800	23.000	23.450	20.126	257,002
2022-01-21	24.300	24.350	23.650	23.650	20.298	212,585
2022-01-20	24.300	24.700	24.300	24.650	21.156	121,000
2022-01-19	25.050	25.050	24.600	24.800	21.285	113,254
2022-01-18	25.500	25.550	25.050	25.050	21.499	79,999
2022-01-17	24.450	25.100	24.100	25.100	21.542	132,002
2022-01-14	25.000	25.000	24.000	24.450	20.984	270,666
2022-01-13	25.300	25.400	24.850	25.000	21.456	183,087
2022-01-12	25.250	25.650	25.000	25.250	21.671	189,240
2022-01-11	25.550	25.550	25.000	25.050	21.499	310,101
2022-01-10	25.100	25.800	24.950	25.500	21.885	154,107
2022-01-07	27.300	27.300	25.350	25.450	21.842	867,912
2022-01-06	26.450	26.500	26.100	26.150	22.443	362,150
2022-01-05	27.450	27.750	26.700	26.700	22.915	651,308
2022-01-04	29.050	29.250	27.450	27.450	23.559	1,105,638
2022-01-03	27.800	28.550	27.550	28.450	24.417	936,592
2021-12-30	27.500	27.900	27.350	27.800	23.859	544,041
2021-12-29	27.400	27.700	27.200	27.350	23.473	290,252
2021-12-28	28.100	28.250	27.100	27.250	23.387	522,401
2021-12-27	27.600	28.000	27.050	27.800	23.859	658,959
2021-12-24	27.300	28.000	27.200	27.300	23.430	746,212
2021-12-23	27.500	27.500	27.000	27.100	23.258	234,240
2021-12-22	27.550	28.300	27.200	27.300	23.430	799,730
2021-12-21	26.350	27.450	26.250	27.200	23.344	893,937
2021-12-20	26.500	26.500	26.000	26.200	22.486	205,256
2021-12-17	26.800	27.250	26.050	26.250	22.529	504,738
2021-12-16	26.500	27.350	26.350	27.050	23.216	644,433
2021-12-15	25.650	26.200	25.650	26.000	22.314	143,100
2021-12-14	26.650	26.700	25.600	25.650	22.014	502,247
2021-12-13	26.900	27.100	26.300	26.600	22.829	445,651
2021-12-10	27.300	27.300	26.550	26.850	23.044	602,257
2021-12-09	26.750	28.650	26.750	27.300	23.430	1,964,848
2021-12-08	26.500	26.800	26.300	26.350	22.615	351,001
2021-12-07	26.200	26.700	26.100	26.200	22.486	348,180
2021-12-06	26.300	26.500	25.950	26.150	22.443	262,001
2021-12-03	26.350	26.750	26.100	26.100	22.400	197,056
2021-12-02	26.900	26.900	26.100	26.100	22.400	296,910
2021-12-01	26.150	27.200	26.000	26.950	23.130	393,147
2021-11-30	26.500	26.900	26.500	26.550	22.786	303,239
2021-11-29	24.900	26.500	24.500	26.300	22.572	628,687
2021-11-26	26.900	27.000	25.700	25.850	22.186	1,063,983
2021-11-25	27.300	27.550	26.850	26.850	23.044	481,278
2021-11-24	27.200	27.550	26.900	27.000	23.173	644,660
2021-11-23	28.300	28.300	26.850	27.000	23.173	792,393
2021-11-22	27.750	28.750	27.250	28.200	24.203	758,911

← NewerPage 20 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.