Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 8024.TWO stock page

Alpha Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.300	12.300	11.900	12.050	12.050	26,019
2026-10-19	12.050	12.250	11.850	11.950	11.950	41,059
2026-10-16	12.300	12.350	11.900	12.200	12.200	161,353
2026-10-15	12.500	12.500	12.100	12.350	12.350	47,000
2026-10-14	12.850	12.850	12.500	12.700	12.700	43,000
2026-10-13	12.950	13.150	12.600	12.850	12.850	46,001
2026-10-12	12.250	13.100	12.250	12.950	12.950	121,000
2026-10-08	12.050	12.500	12.050	12.350	12.350	110,000
2026-10-07	12.300	12.600	11.800	12.200	12.200	359,020
2026-10-06	12.550	12.550	12.250	12.400	12.400	39,000
2026-10-05	12.650	12.650	12.200	12.400	12.400	100,000
2026-10-02	12.600	12.800	12.400	12.500	12.500	40,000
2026-10-01	12.550	12.750	12.300	12.350	12.350	51,050
2026-09-30	11.600	13.100	11.600	12.550	12.550	84,001
2026-09-29	12.300	12.650	12.300	12.550	12.550	28,000
2026-09-24	12.650	12.700	12.450	12.600	12.600	43,219
2026-09-23	12.700	12.700	12.400	12.550	12.550	42,080
2026-09-22	12.700	12.800	12.600	12.700	12.700	25,800
2026-09-21	12.850	12.850	12.650	12.800	12.800	55,001

Page 1 of 1 · 19 trading days

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.