Alcor Micro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 137.00 | 150.50 | 136.00 | 150.50 | 150.50 | 8,698,000 |
| 2024-05-13 | 137.50 | 140.00 | 134.00 | 137.00 | 137.00 | 4,438,000 |
| 2024-05-10 | 145.50 | 146.00 | 133.50 | 137.00 | 137.00 | 8,093,000 |
| 2024-05-09 | 151.00 | 151.00 | 145.00 | 145.50 | 145.50 | 4,022,000 |
| 2024-05-08 | 149.00 | 154.50 | 148.00 | 151.50 | 151.50 | 3,568,000 |
| 2024-05-07 | 153.00 | 156.00 | 150.50 | 151.00 | 151.00 | 6,377,000 |
| 2024-05-06 | 150.00 | 154.00 | 143.00 | 154.00 | 154.00 | 6,897,000 |
| 2024-05-03 | 157.50 | 159.00 | 145.50 | 146.50 | 146.50 | 7,769,000 |
| 2024-05-02 | 153.50 | 155.50 | 151.50 | 154.00 | 154.00 | 4,141,000 |
| 2024-04-30 | 157.00 | 158.00 | 151.00 | 156.50 | 156.50 | 7,900,000 |
| 2024-04-29 | 163.00 | 166.00 | 158.00 | 158.50 | 158.50 | 8,598,000 |
| 2024-04-26 | 166.00 | 173.00 | 161.00 | 161.00 | 161.00 | 15,423,000 |
| 2024-04-25 | 166.00 | 166.50 | 162.00 | 163.00 | 163.00 | 11,971,000 |
| 2024-04-24 | 169.00 | 178.50 | 168.00 | 169.50 | 169.50 | 27,317,000 |
| 2024-04-23 | 168.00 | 170.00 | 161.50 | 163.50 | 163.50 | 21,317,000 |
| 2024-04-22 | 176.00 | 183.00 | 160.00 | 160.00 | 160.00 | 47,325,000 |
| 2024-04-19 | 165.00 | 175.50 | 155.50 | 174.50 | 174.50 | 39,555,000 |
| 2024-04-18 | 173.50 | 183.00 | 161.50 | 162.50 | 162.50 | 52,003,000 |
| 2024-04-17 | 160.00 | 172.00 | 159.00 | 172.00 | 172.00 | 32,884,000 |
| 2024-04-16 | 148.00 | 161.50 | 147.00 | 156.50 | 156.50 | 25,535,000 |
| 2024-04-15 | 152.00 | 153.00 | 147.00 | 147.50 | 147.50 | 6,873,000 |
| 2024-04-12 | 160.50 | 160.50 | 153.50 | 154.50 | 154.50 | 9,698,000 |
| 2024-04-11 | 161.00 | 166.50 | 159.00 | 160.50 | 160.50 | 9,542,000 |
| 2024-04-10 | 166.00 | 166.00 | 159.00 | 161.00 | 161.00 | 8,758,000 |
| 2024-04-09 | 168.00 | 172.00 | 157.00 | 162.00 | 162.00 | 18,577,000 |
| 2024-04-08 | 178.50 | 181.50 | 161.50 | 168.00 | 168.00 | 22,155,000 |
| 2024-04-03 | 166.50 | 180.00 | 163.00 | 175.00 | 175.00 | 42,047,000 |
| 2024-04-02 | 151.00 | 166.00 | 148.00 | 166.00 | 166.00 | 32,836,000 |
| 2024-04-01 | 147.00 | 156.00 | 147.00 | 151.00 | 151.00 | 19,809,000 |
| 2024-03-29 | 146.00 | 156.50 | 145.00 | 148.00 | 148.00 | 29,102,000 |
| 2024-03-28 | 130.00 | 143.00 | 128.50 | 143.00 | 143.00 | 10,968,000 |
| 2024-03-27 | 131.00 | 131.00 | 127.50 | 130.00 | 130.00 | 3,447,000 |
| 2024-03-26 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 6,412,359 |
| 2024-03-25 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 6,175,799 |
| 2024-03-22 | 135.00 | 135.50 | 129.00 | 131.00 | 131.00 | 6,430,000 |
| 2024-03-21 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 9,705,000 |
| 2024-03-20 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 15,446,382 |
| 2024-03-19 | 132.00 | 137.00 | 127.50 | 128.50 | 128.50 | 12,432,000 |
| 2024-03-18 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 11,375,075 |
| 2024-03-15 | 129.50 | 130.50 | 123.50 | 126.50 | 126.50 | 9,234,000 |
| 2024-03-14 | 123.00 | 133.50 | 121.00 | 128.00 | 128.00 | 15,146,000 |
| 2024-03-13 | 137.00 | 137.00 | 121.50 | 122.00 | 122.00 | 11,791,000 |
| 2024-03-12 | 133.00 | 136.50 | 131.50 | 135.00 | 135.00 | 6,153,000 |
| 2024-03-11 | 132.00 | 141.00 | 131.00 | 132.50 | 132.50 | 11,853,000 |
| 2024-03-08 | 137.50 | 139.00 | 127.00 | 132.00 | 132.00 | 18,560,000 |
| 2024-03-07 | 151.50 | 152.50 | 135.00 | 135.00 | 135.00 | 18,074,000 |
| 2024-03-06 | 158.00 | 166.00 | 146.00 | 150.00 | 150.00 | 16,711,000 |
| 2024-03-05 | 182.00 | 184.00 | 161.00 | 161.00 | 161.00 | 19,163,000 |
| 2024-03-04 | 179.00 | 181.00 | 175.50 | 178.50 | 178.50 | 1,613,000 |
| 2024-03-01 | 166.00 | 178.50 | 165.00 | 178.50 | 178.50 | 1,813,000 |
| 2024-02-29 | 162.00 | 164.50 | 160.00 | 162.50 | 162.50 | 1,145,000 |
| 2024-02-27 | 168.50 | 169.00 | 160.00 | 160.00 | 160.00 | 1,060,000 |
| 2024-02-26 | 158.00 | 166.50 | 156.00 | 166.00 | 166.00 | 1,040,000 |
| 2024-02-23 | 168.00 | 168.00 | 155.50 | 155.50 | 155.50 | 1,799,000 |
| 2024-02-22 | 159.00 | 162.50 | 150.00 | 162.00 | 162.00 | 2,507,000 |
| 2024-02-21 | 165.00 | 166.00 | 153.00 | 154.00 | 154.00 | 3,490,000 |
| 2024-02-20 | 179.00 | 183.00 | 162.50 | 170.00 | 170.00 | 3,161,000 |
| 2024-02-19 | 196.50 | 196.50 | 180.50 | 180.50 | 180.50 | 2,022,000 |
| 2024-02-16 | 187.00 | 200.50 | 186.50 | 200.50 | 200.50 | 15,646,000 |
| 2024-02-15 | 171.00 | 191.50 | 170.00 | 182.50 | 182.50 | 28,175,000 |
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.