Alpha Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 16.750 | 17.300 | 16.750 | 17.200 | 17.200 | 38,002 |
| 2025-02-03 | 16.450 | 16.950 | 16.400 | 16.750 | 16.750 | 42,001 |
| 2025-01-22 | 16.800 | 17.450 | 16.800 | 16.850 | 16.850 | 33,000 |
| 2025-01-21 | 16.800 | 17.450 | 16.800 | 16.800 | 16.800 | 56,000 |
| 2025-01-20 | 16.800 | 17.000 | 16.350 | 16.800 | 16.800 | 20,000 |
| 2025-01-17 | 16.950 | 16.950 | 16.850 | 16.850 | 16.850 | 9,000 |
| 2025-01-16 | 17.000 | 17.550 | 16.900 | 16.950 | 16.950 | 20,000 |
| 2025-01-15 | 16.750 | 17.050 | 16.750 | 16.850 | 16.850 | 14,000 |
| 2025-01-14 | 16.450 | 16.750 | 16.450 | 16.750 | 16.750 | 56,000 |
| 2025-01-13 | 16.400 | 16.800 | 16.050 | 16.800 | 16.800 | 50,000 |
| 2025-01-10 | 17.150 | 17.200 | 16.800 | 16.800 | 16.800 | 22,000 |
| 2025-01-09 | 17.150 | 17.150 | 16.800 | 16.800 | 16.800 | 21,000 |
| 2025-01-08 | 17.000 | 17.100 | 16.850 | 16.950 | 16.950 | 21,000 |
| 2025-01-07 | 17.200 | 17.200 | 16.950 | 16.950 | 16.950 | 47,000 |
| 2025-01-06 | 17.100 | 17.450 | 17.100 | 17.150 | 17.150 | 5,000 |
| 2025-01-03 | 17.550 | 17.650 | 17.200 | 17.200 | 17.200 | 30,000 |
| 2025-01-02 | 18.250 | 18.250 | 17.450 | 17.450 | 17.450 | 25,000 |
| 2024-12-31 | 17.600 | 17.600 | 17.450 | 17.550 | 17.550 | 12,000 |
| 2024-12-30 | 17.550 | 17.700 | 17.550 | 17.600 | 17.600 | 10,000 |
| 2024-12-27 | 18.400 | 18.400 | 17.750 | 17.850 | 17.850 | 28,000 |
| 2024-12-26 | 18.550 | 19.200 | 17.900 | 17.900 | 17.900 | 137,000 |
| 2024-12-25 | 18.100 | 18.100 | 17.700 | 17.900 | 17.900 | 39,000 |
| 2024-12-24 | 18.300 | 18.300 | 17.700 | 17.700 | 17.700 | 28,000 |
| 2024-12-23 | 17.900 | 18.250 | 17.700 | 17.700 | 17.700 | 34,000 |
| 2024-12-20 | 17.700 | 17.950 | 17.450 | 17.700 | 17.700 | 43,000 |
| 2024-12-19 | 17.850 | 17.850 | 17.350 | 17.500 | 17.500 | 14,000 |
| 2024-12-18 | 18.100 | 18.100 | 17.600 | 17.600 | 17.600 | 31,000 |
| 2024-12-17 | 17.950 | 17.950 | 17.350 | 17.500 | 17.500 | 20,000 |
| 2024-12-16 | 18.350 | 18.350 | 17.350 | 17.350 | 17.350 | 50,000 |
| 2024-12-13 | 18.800 | 18.800 | 17.800 | 17.800 | 17.800 | 28,000 |
| 2024-12-12 | 18.650 | 18.650 | 18.150 | 18.200 | 18.200 | 29,000 |
| 2024-12-11 | 18.150 | 18.700 | 18.150 | 18.350 | 18.350 | 57,000 |
| 2024-12-10 | 18.400 | 19.550 | 18.300 | 18.300 | 18.300 | 474,000 |
| 2024-12-09 | 17.700 | 18.150 | 17.700 | 17.800 | 17.800 | 44,000 |
| 2024-12-06 | 18.000 | 18.000 | 17.650 | 17.850 | 17.850 | 32,000 |
| 2024-12-05 | 17.800 | 18.050 | 17.750 | 17.850 | 17.850 | 28,000 |
| 2024-12-04 | 18.250 | 18.250 | 17.550 | 17.800 | 17.800 | 35,000 |
| 2024-12-03 | 18.050 | 18.050 | 17.750 | 17.850 | 17.850 | 7,000 |
| 2024-12-02 | 18.350 | 18.350 | 17.700 | 17.850 | 17.850 | 41,000 |
| 2024-11-29 | 18.450 | 18.450 | 17.950 | 18.150 | 18.150 | 16,000 |
| 2024-11-28 | 18.350 | 18.350 | 17.800 | 17.900 | 17.900 | 13,000 |
| 2024-11-27 | 18.450 | 18.650 | 18.000 | 18.100 | 18.100 | 21,000 |
| 2024-11-26 | 18.750 | 18.750 | 18.350 | 18.450 | 18.450 | 30,000 |
| 2024-11-25 | 18.800 | 18.800 | 18.500 | 18.500 | 18.500 | 18,000 |
| 2024-11-22 | 18.950 | 18.950 | 18.400 | 18.500 | 18.500 | 26,000 |
| 2024-11-21 | 19.200 | 19.200 | 18.600 | 18.600 | 18.600 | 25,000 |
| 2024-11-20 | 19.350 | 19.350 | 18.650 | 18.950 | 18.950 | 25,453 |
| 2024-11-19 | 19.350 | 19.350 | 18.950 | 19.100 | 19.100 | 8,000 |
| 2024-11-18 | 18.750 | 19.250 | 18.750 | 19.250 | 19.250 | 5,000 |
| 2024-11-15 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 1,000 |
| 2024-11-14 | 19.150 | 19.600 | 18.500 | 18.950 | 18.950 | 84,000 |
| 2024-11-13 | 19.800 | 19.800 | 19.200 | 19.200 | 19.200 | 32,000 |
| 2024-11-12 | 20.150 | 20.150 | 19.600 | 19.600 | 19.600 | 8,000 |
| 2024-11-11 | 20.000 | 20.000 | 19.000 | 19.550 | 19.550 | 63,000 |
| 2024-11-08 | 20.200 | 20.200 | 19.550 | 19.700 | 19.700 | 66,000 |
| 2024-11-07 | 20.250 | 20.250 | 19.700 | 19.800 | 19.800 | 88,000 |
| 2024-11-06 | 20.300 | 20.300 | 19.800 | 20.050 | 20.050 | 32,000 |
| 2024-11-05 | 20.050 | 20.100 | 19.750 | 19.900 | 19.900 | 40,000 |
| 2024-11-04 | 20.000 | 20.000 | 19.650 | 19.950 | 19.950 | 49,000 |
| 2024-11-01 | 20.100 | 20.100 | 19.550 | 20.000 | 20.000 | 48,000 |
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.