Alcor Micro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 224.00 | 224.00 | 184.00 | 184.00 | 184.00 | 14,414,000 |
| 2024-02-02 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 1,877,000 |
| 2024-02-01 | 183.00 | 185.50 | 181.00 | 185.50 | 185.50 | 4,575,000 |
| 2024-01-31 | 155.00 | 169.00 | 154.00 | 169.00 | 169.00 | 16,858,000 |
| 2024-01-30 | 153.00 | 157.50 | 149.50 | 154.00 | 154.00 | 29,641,000 |
| 2024-01-29 | 140.00 | 150.00 | 134.00 | 150.00 | 150.00 | 31,184,000 |
| 2024-01-26 | 138.00 | 145.50 | 138.00 | 141.00 | 141.00 | 14,342,000 |
| 2024-01-25 | 150.50 | 152.00 | 145.00 | 145.50 | 145.50 | 10,679,000 |
| 2024-01-24 | 151.00 | 154.50 | 143.50 | 149.00 | 149.00 | 19,875,000 |
| 2024-01-23 | 147.00 | 153.00 | 143.00 | 149.00 | 149.00 | 22,084,000 |
| 2024-01-22 | 140.00 | 149.50 | 128.50 | 145.50 | 145.50 | 28,023,000 |
| 2024-01-19 | 137.50 | 137.50 | 130.00 | 136.00 | 136.00 | 1,955,000 |
| 2024-01-18 | 142.00 | 142.50 | 135.50 | 135.50 | 135.50 | 1,274,000 |
| 2024-01-17 | 140.50 | 140.50 | 135.50 | 140.00 | 140.00 | 1,132,000 |
| 2024-01-16 | 136.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1,364,000 |
| 2024-01-15 | 138.00 | 143.00 | 134.50 | 139.00 | 139.00 | 2,311,873 |
| 2024-01-12 | 131.50 | 137.00 | 129.00 | 130.00 | 130.00 | 1,573,000 |
| 2024-01-11 | 129.50 | 130.00 | 125.00 | 130.00 | 130.00 | 1,863,000 |
| 2024-01-10 | 124.00 | 129.50 | 124.00 | 129.50 | 129.50 | 1,494,000 |
| 2024-01-09 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 1,542,000 |
| 2024-01-08 | 127.00 | 127.00 | 123.00 | 123.50 | 123.50 | 1,587,000 |
| 2024-01-05 | 126.00 | 130.00 | 125.50 | 129.00 | 129.00 | 3,253,000 |
| 2024-01-04 | 128.50 | 131.50 | 124.50 | 126.50 | 126.50 | 4,025,000 |
| 2024-01-03 | 128.00 | 134.50 | 128.00 | 131.00 | 131.00 | 5,874,000 |
| 2024-01-02 | 119.00 | 128.00 | 117.00 | 128.00 | 128.00 | 5,123,000 |
| 2023-12-29 | 111.00 | 116.50 | 106.00 | 116.50 | 116.50 | 3,708,000 |
| 2023-12-28 | 112.00 | 115.00 | 107.50 | 110.00 | 110.00 | 4,704,000 |
| 2023-12-27 | 116.50 | 118.50 | 115.00 | 115.00 | 115.00 | 3,150,000 |
| 2023-12-26 | 118.00 | 120.50 | 114.00 | 117.00 | 117.00 | 5,316,000 |
| 2023-12-25 | 111.00 | 116.00 | 107.50 | 116.00 | 116.00 | 6,426,000 |
| 2023-12-22 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 33,688,000 |
| 2023-12-21 | 94.800 | 101.50 | 93.300 | 99.200 | 99.200 | 38,992,000 |
| 2023-12-20 | 93.300 | 95.000 | 92.500 | 94.800 | 94.800 | 11,838,000 |
| 2023-12-19 | 92.200 | 93.500 | 88.500 | 92.800 | 92.800 | 13,648,000 |
| 2023-12-18 | 90.000 | 95.500 | 87.700 | 92.200 | 92.200 | 19,170,000 |
| 2023-12-15 | 97.000 | 97.800 | 90.400 | 90.400 | 90.400 | 12,188,000 |
| 2023-12-14 | 99.300 | 100.50 | 95.400 | 95.400 | 95.400 | 12,673,000 |
| 2023-12-13 | 99.500 | 101.00 | 97.600 | 98.000 | 98.000 | 12,399,000 |
| 2023-12-12 | 101.00 | 102.00 | 95.200 | 99.500 | 99.500 | 20,527,000 |
| 2023-12-11 | 100.00 | 102.00 | 98.000 | 99.600 | 99.600 | 16,128,000 |
| 2023-12-08 | 97.200 | 103.50 | 96.300 | 99.500 | 99.500 | 38,764,000 |
| 2023-12-07 | 101.00 | 103.00 | 93.500 | 95.300 | 95.300 | 40,815,000 |
| 2023-12-06 | 88.500 | 97.300 | 87.300 | 97.300 | 97.300 | 21,929,000 |
| 2023-12-05 | 87.900 | 90.200 | 85.300 | 88.500 | 88.500 | 13,467,000 |
| 2023-12-04 | 99.000 | 99.200 | 87.600 | 88.700 | 88.700 | 19,399,000 |
| 2023-12-01 | 96.200 | 99.000 | 93.500 | 96.600 | 96.600 | 24,493,000 |
| 2023-11-30 | 95.100 | 98.000 | 94.100 | 95.200 | 95.200 | 19,724,000 |
| 2023-11-29 | 93.000 | 100.00 | 92.500 | 94.500 | 94.500 | 57,432,000 |
| 2023-11-28 | 83.900 | 91.300 | 83.300 | 91.300 | 91.300 | 24,298,000 |
| 2023-11-27 | 83.500 | 83.900 | 79.800 | 83.000 | 83.000 | 16,177,000 |
| 2023-11-24 | 83.300 | 85.900 | 79.500 | 81.800 | 81.800 | 25,705,000 |
| 2023-11-23 | 90.400 | 92.500 | 79.200 | 82.000 | 82.000 | 47,924,000 |
| 2023-11-22 | 76.500 | 84.100 | 76.000 | 84.100 | 84.100 | 13,199,000 |
| 2023-11-21 | 74.400 | 79.800 | 72.000 | 76.500 | 76.500 | 24,383,000 |
| 2023-11-20 | 71.800 | 74.800 | 71.000 | 74.800 | 74.800 | 4,798,000 |
| 2023-11-17 | 74.900 | 77.800 | 68.000 | 71.900 | 71.900 | 8,577,000 |
| 2023-11-16 | 70.800 | 73.500 | 70.800 | 73.500 | 73.500 | 5,874,000 |
| 2023-11-15 | 67.500 | 70.000 | 66.000 | 69.300 | 69.300 | 6,052,000 |
| 2023-11-14 | 62.500 | 67.000 | 62.500 | 65.300 | 65.300 | 4,981,000 |
| 2023-11-13 | 61.800 | 63.100 | 60.600 | 63.100 | 63.100 | 4,583,000 |
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.