Alpha Microelectronics historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	27.750	28.750	27.250	28.200	24.203	758,911
2021-11-19	28.300	28.500	27.450	27.550	23.645	765,169
2021-11-18	29.400	29.400	28.050	28.150	24.160	1,229,020
2021-11-17	32.000	32.050	28.850	29.050	24.932	5,310,405
2021-11-16	28.650	30.850	28.300	30.850	26.477	4,158,113
2021-11-15	27.900	29.450	27.500	28.050	24.074	1,892,938
2021-11-12	26.150	27.400	26.150	27.100	23.258	886,714
2021-11-11	26.650	26.650	26.050	26.050	22.357	277,589
2021-11-10	27.100	27.550	26.400	26.550	22.786	992,052
2021-11-09	28.300	28.300	26.950	27.100	23.258	313,381
2021-11-08	26.750	27.700	26.000	27.050	23.216	542,319
2021-11-05	27.200	27.200	26.200	26.500	22.744	101,073
2021-11-04	27.350	27.550	26.750	26.800	23.001	184,700
2021-11-03	26.600	27.100	25.900	27.100	23.258	461,772
2021-11-02	28.450	28.800	26.500	26.600	22.829	688,528
2021-11-01	27.400	28.350	27.400	28.150	24.160	625,198
2021-10-29	27.500	27.900	26.350	27.200	23.344	435,844
2021-10-28	27.200	27.800	27.000	27.200	23.344	347,181
2021-10-27	26.600	27.450	26.500	27.200	23.344	707,632
2021-10-26	26.700	26.800	26.300	26.450	22.701	347,277
2021-10-25	26.000	26.300	25.750	26.200	22.486	121,066
2021-10-22	26.050	26.600	25.800	26.300	22.572	368,311
2021-10-21	25.900	26.700	25.750	26.050	22.357	490,839
2021-10-20	26.000	26.000	25.450	25.550	21.928	206,500
2021-10-19	24.850	25.650	24.750	25.300	21.714	359,051
2021-10-18	24.650	24.800	24.050	24.750	21.242	205,120
2021-10-15	24.300	24.800	23.850	24.450	20.984	209,510
2021-10-14	23.500	24.000	22.800	23.650	20.298	272,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.