Alpha Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	19.950	19.950	19.950	19.950	19.950	0
2024-10-30	20.250	20.250	19.700	19.950	19.950	55,000
2024-10-29	20.250	20.250	19.650	20.100	20.100	74,000
2024-10-28	20.300	20.300	19.500	20.150	20.150	98,000
2024-10-25	19.800	20.350	19.600	19.650	19.650	184,000
2024-10-24	19.900	21.250	19.550	19.850	19.850	1,355,000
2024-10-23	19.350	19.350	19.150	19.350	19.350	48,000
2024-10-22	19.000	19.300	18.900	19.100	19.100	46,000
2024-10-21	19.200	19.200	18.950	19.100	19.100	49,000
2024-10-18	19.250	19.400	19.200	19.200	19.200	86,000
2024-10-17	19.450	19.450	19.250	19.250	19.250	85,000
2024-10-16	19.250	19.700	19.250	19.350	19.350	464,000
2024-10-15	18.850	20.250	18.850	20.250	20.250	533,000
2024-10-14	18.850	18.850	18.400	18.450	18.450	25,000
2024-10-11	18.450	18.850	18.250	18.450	18.450	131,000
2024-10-09	18.000	18.000	17.800	18.000	18.000	17,000
2024-10-08	18.000	18.000	17.750	17.900	17.900	13,000
2024-10-07	18.000	18.050	18.000	18.050	18.050	9,000
2024-10-04	18.000	18.100	17.900	18.000	18.000	18,000
2024-10-03	18.200	18.200	18.200	18.200	18.200	0
2024-10-02	18.200	18.200	18.200	18.200	18.200	0
2024-10-01	18.250	18.250	18.100	18.200	18.200	6,000
2024-09-30	18.500	18.550	18.250	18.250	18.250	25,000
2024-09-27	18.600	18.750	18.350	18.350	18.350	30,000
2024-09-26	18.250	18.800	18.200	18.650	18.650	117,000
2024-09-25	18.300	18.350	18.250	18.250	18.250	31,000
2024-09-24	18.650	18.650	18.200	18.250	18.250	29,000
2024-09-23	18.000	19.100	18.000	18.250	18.250	129,000
2024-09-20	17.700	18.050	17.650	17.850	17.850	49,000
2024-09-19	17.450	17.750	17.450	17.700	17.700	40,000
2024-09-18	17.350	18.000	17.350	17.450	17.450	66,000
2024-09-16	17.300	17.600	17.300	17.600	17.600	23,000
2024-09-13	17.300	17.300	17.150	17.300	17.300	22,000
2024-09-12	17.350	17.350	17.150	17.300	17.300	22,000
2024-09-11	17.250	17.350	16.650	17.100	17.100	63,000
2024-09-10	17.700	17.900	17.500	17.650	17.650	35,000
2024-09-09	18.000	18.000	17.350	17.850	17.850	67,000
2024-09-06	18.100	18.150	17.950	18.150	18.150	35,000
2024-09-05	18.200	18.400	18.100	18.100	18.100	11,000
2024-09-04	17.800	18.400	17.800	18.150	18.150	14,000
2024-09-03	18.400	18.450	18.250	18.250	18.250	16,000
2024-09-02	18.750	18.950	18.250	18.500	18.500	30,000
2024-08-30	18.550	18.900	18.550	18.700	18.700	8,000
2024-08-29	18.300	18.700	18.300	18.500	18.500	7,000
2024-08-28	18.600	18.700	18.450	18.500	18.500	37,000
2024-08-27	18.500	18.800	18.500	18.600	18.600	13,000
2024-08-26	18.800	18.800	18.550	18.700	18.700	20,000
2024-08-23	18.200	18.800	18.200	18.800	18.800	12,000
2024-08-22	19.000	19.000	18.850	18.850	18.850	14,000
2024-08-21	18.500	18.900	18.500	18.850	18.850	9,000
2024-08-20	18.600	19.050	18.600	18.650	18.650	30,000
2024-08-19	18.300	18.950	18.250	18.700	18.700	71,000
2024-08-16	18.500	18.550	18.250	18.350	18.350	25,000
2024-08-15	17.850	18.350	17.850	18.350	18.350	19,000
2024-08-14	18.000	18.400	18.000	18.150	18.150	16,000
2024-08-13	18.300	18.350	17.650	18.000	18.000	45,000
2024-08-12	18.250	18.400	18.200	18.250	18.250	19,000
2024-08-09	18.300	18.450	18.250	18.250	18.250	47,000
2024-08-08	18.450	18.450	18.100	18.200	18.200	23,000
2024-08-07	17.850	18.700	17.850	18.500	18.500	68,000

← NewerPage 9 of 21 · 1,226 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.