Alcor Micro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 164.50 | 178.00 | 160.50 | 163.00 | 163.00 | 39,169,000 |
| 2024-08-06 | 165.00 | 172.00 | 145.00 | 163.00 | 163.00 | 39,096,000 |
| 2024-08-05 | 164.50 | 169.50 | 160.50 | 160.50 | 160.50 | 11,716,000 |
| 2024-08-02 | 181.00 | 186.00 | 171.00 | 178.00 | 178.00 | 29,080,000 |
| 2024-08-01 | 177.00 | 188.50 | 175.00 | 188.50 | 188.50 | 23,464,000 |
| 2024-07-31 | 173.50 | 178.00 | 169.00 | 171.50 | 171.50 | 18,131,000 |
| 2024-07-30 | 166.00 | 177.00 | 155.00 | 177.00 | 177.00 | 38,833,000 |
| 2024-07-29 | 199.50 | 199.50 | 169.50 | 169.50 | 169.50 | 38,534,000 |
| 2024-07-26 | 174.00 | 189.50 | 171.50 | 188.00 | 188.00 | 47,119,000 |
| 2024-07-25 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-07-24 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-07-23 | 173.50 | 184.50 | 172.00 | 182.00 | 182.00 | 33,281,000 |
| 2024-07-22 | 163.50 | 173.50 | 160.50 | 168.00 | 168.00 | 20,636,000 |
| 2024-07-19 | 176.00 | 184.00 | 163.50 | 163.50 | 163.50 | 32,797,000 |
| 2024-07-18 | 187.00 | 190.00 | 173.00 | 175.00 | 175.00 | 38,281,000 |
| 2024-07-17 | 172.50 | 188.50 | 172.00 | 188.50 | 188.50 | 31,358,000 |
| 2024-07-16 | 169.50 | 179.50 | 162.50 | 171.50 | 171.50 | 40,844,000 |
| 2024-07-15 | 154.00 | 165.50 | 153.50 | 165.50 | 165.50 | 11,983,000 |
| 2024-07-12 | 151.00 | 156.50 | 148.50 | 150.50 | 150.50 | 6,059,000 |
| 2024-07-11 | 154.00 | 156.00 | 151.00 | 152.00 | 152.00 | 4,292,000 |
| 2024-07-10 | 150.00 | 157.00 | 147.00 | 154.50 | 154.50 | 5,480,000 |
| 2024-07-09 | 154.00 | 155.50 | 145.00 | 149.50 | 149.50 | 5,113,000 |
| 2024-07-08 | 160.50 | 160.50 | 153.00 | 153.00 | 153.00 | 3,552,000 |
| 2024-07-05 | 165.50 | 166.00 | 160.50 | 161.00 | 161.00 | 2,014,000 |
| 2024-07-04 | 164.50 | 167.00 | 161.50 | 163.00 | 163.00 | 5,207,000 |
| 2024-07-03 | 158.00 | 162.50 | 157.00 | 162.00 | 162.00 | 2,627,000 |
| 2024-07-02 | 155.00 | 160.00 | 154.00 | 155.50 | 155.50 | 2,170,000 |
| 2024-07-01 | 158.50 | 159.50 | 154.50 | 154.50 | 154.00 | 1,924,000 |
| 2024-06-28 | 161.00 | 164.00 | 158.00 | 158.00 | 157.49 | 2,372,000 |
| 2024-06-27 | 166.50 | 166.50 | 160.00 | 160.00 | 159.48 | 2,104,000 |
| 2024-06-26 | 170.50 | 173.00 | 164.00 | 166.00 | 165.46 | 6,381,000 |
| 2024-06-25 | 165.50 | 168.50 | 156.50 | 168.50 | 168.50 | 6,931,000 |
| 2024-06-24 | 168.00 | 171.00 | 165.00 | 165.50 | 165.50 | 3,255,000 |
| 2024-06-21 | 170.00 | 171.50 | 167.00 | 167.50 | 167.50 | 4,664,000 |
| 2024-06-20 | 165.50 | 173.50 | 164.50 | 173.00 | 173.00 | 8,393,000 |
| 2024-06-19 | 167.50 | 170.00 | 163.50 | 164.00 | 164.00 | 4,288,000 |
| 2024-06-18 | 171.50 | 176.50 | 166.00 | 166.00 | 166.00 | 8,493,000 |
| 2024-06-17 | 170.00 | 176.00 | 168.50 | 169.50 | 169.50 | 9,110,000 |
| 2024-06-14 | 171.00 | 173.00 | 168.00 | 168.00 | 168.00 | 6,338,000 |
| 2024-06-13 | 167.00 | 170.50 | 164.00 | 170.00 | 170.00 | 9,078,000 |
| 2024-06-12 | 156.50 | 168.50 | 156.00 | 166.50 | 166.50 | 8,276,000 |
| 2024-06-11 | 165.00 | 165.50 | 155.00 | 156.00 | 156.00 | 5,119,000 |
| 2024-06-07 | 169.00 | 170.00 | 163.50 | 163.50 | 163.50 | 5,158,000 |
| 2024-06-06 | 170.50 | 172.00 | 163.00 | 167.50 | 167.50 | 8,544,000 |
| 2024-06-05 | 165.00 | 168.50 | 162.00 | 163.00 | 163.00 | 6,343,000 |
| 2024-06-04 | 168.00 | 177.50 | 162.00 | 164.00 | 164.00 | 19,013,000 |
| 2024-06-03 | 167.50 | 167.50 | 162.00 | 165.50 | 165.50 | 5,404,000 |
| 2024-05-31 | 168.50 | 171.00 | 163.50 | 167.50 | 167.50 | 14,372,000 |
| 2024-05-30 | 175.50 | 179.50 | 164.00 | 165.00 | 165.00 | 46,911,000 |
| 2024-05-29 | 159.00 | 172.00 | 159.00 | 172.00 | 172.00 | 25,170,000 |
| 2024-05-28 | 154.00 | 164.50 | 154.00 | 156.50 | 156.50 | 14,971,000 |
| 2024-05-27 | 153.00 | 155.00 | 150.50 | 151.50 | 151.50 | 3,191,000 |
| 2024-05-24 | 148.00 | 155.00 | 148.00 | 152.00 | 152.00 | 3,891,000 |
| 2024-05-23 | 157.50 | 158.50 | 151.00 | 151.00 | 151.00 | 4,080,000 |
| 2024-05-22 | 155.00 | 160.00 | 154.00 | 157.50 | 157.50 | 5,738,000 |
| 2024-05-21 | 157.50 | 159.50 | 151.50 | 155.00 | 155.00 | 5,878,000 |
| 2024-05-20 | 159.50 | 163.00 | 154.50 | 156.00 | 156.00 | 8,343,000 |
| 2024-05-17 | 154.00 | 164.00 | 152.50 | 158.50 | 158.50 | 15,748,000 |
| 2024-05-16 | 158.00 | 159.00 | 153.00 | 155.00 | 155.00 | 7,719,000 |
| 2024-05-15 | 157.00 | 162.00 | 152.00 | 155.50 | 155.50 | 26,026,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 0.4915 TWD |
| 2023-07-05 | 0.4918 TWD |
| 2022-06-21 | 1.6230 TWD |
| 2021-07-28 | 0.4918 TWD |
| 2020-07-10 | 0.5273 TWD |
| 2019-07-03 | 0.9836 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.