Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	57.800	60.500	57.800	60.000	60.000	3,236,000
2023-11-09	59.800	59.800	56.400	57.800	57.800	3,191,000
2023-11-08	60.600	60.600	58.800	59.200	59.200	3,209,000
2023-11-07	58.300	60.500	58.300	60.000	60.000	3,156,000
2023-11-06	57.500	59.400	56.200	59.000	59.000	4,395,000
2023-11-03	57.500	57.800	55.800	56.800	56.800	4,642,000
2023-11-02	53.900	59.700	53.100	58.800	58.800	37,436,000
2023-11-01	55.500	56.000	51.300	54.600	54.600	22,024,000
2023-10-31	56.300	56.700	53.500	53.600	53.600	18,462,000
2023-10-30	57.500	58.400	55.100	57.000	57.000	48,796,000
2023-10-27	52.300	54.100	51.100	54.100	54.100	24,467,000
2023-10-26	48.300	49.200	46.600	49.200	49.200	15,833,000
2023-10-25	44.750	44.750	44.750	44.750	44.750	6,099,000
2023-10-24	40.800	41.800	40.000	40.700	40.700	3,743,000
2023-10-23	40.000	42.450	39.850	41.200	41.200	5,359,000
2023-10-20	40.200	42.350	39.200	40.600	40.600	5,424,000
2023-10-19	38.500	42.300	38.350	40.600	40.600	8,865,000
2023-10-18	41.000	41.400	38.350	38.850	38.850	5,928,000
2023-10-17	44.550	44.550	41.200	41.800	41.800	22,970,000
2023-10-16	37.100	41.000	37.100	41.000	41.000	8,464,000
2023-10-13	38.200	38.350	37.250	37.300	37.300	871,000
2023-10-12	37.500	38.100	37.000	38.000	38.000	963,000
2023-10-11	39.100	39.300	37.200	37.350	37.350	2,363,000
2023-10-06	38.650	38.850	36.950	38.850	38.850	4,079,000
2023-10-05	36.850	39.450	36.750	38.650	38.650	7,914,000
2023-10-04	35.150	36.750	34.900	36.250	36.250	1,049,000
2023-10-03	35.600	36.600	35.550	35.550	35.550	928,000
2023-10-02	35.800	36.350	35.750	35.750	35.750	617,000
2023-09-28	36.700	36.700	35.450	35.450	35.450	898,000
2023-09-27	36.500	37.350	36.000	36.000	36.000	841,000
2023-09-26	37.250	37.700	36.400	36.550	36.550	896,000
2023-09-25	39.000	39.450	37.400	37.400	37.400	2,795,000
2023-09-22	36.900	38.800	36.650	38.200	38.200	2,184,000
2023-09-21	37.100	37.800	36.350	37.300	37.300	2,064,000
2023-09-20	38.050	39.700	37.050	37.800	37.800	5,441,000
2023-09-19	37.400	39.000	37.400	37.950	37.950	3,662,000
2023-09-18	37.100	39.950	36.950	37.450	37.450	10,060,000
2023-09-15	35.000	37.750	34.450	37.450	37.450	7,816,000
2023-09-14	34.300	34.550	34.000	34.350	34.350	370,000
2023-09-13	33.900	34.150	33.750	33.950	33.950	145,000
2023-09-12	34.100	34.400	33.500	33.800	33.800	263,000
2023-09-11	34.200	34.400	33.100	34.100	34.100	475,000
2023-09-08	34.550	34.600	33.800	33.850	33.850	375,000
2023-09-07	34.000	35.350	34.000	34.550	34.550	1,243,000
2023-09-06	34.650	34.650	33.800	34.000	34.000	634,000
2023-09-05	33.500	34.350	33.250	33.900	33.900	716,000
2023-09-04	32.950	33.800	32.800	33.500	33.500	528,000
2023-09-01	32.900	33.350	32.700	32.900	32.900	242,000
2023-08-31	32.800	33.500	32.650	32.900	32.900	477,000
2023-08-30	32.050	33.650	31.700	33.350	33.350	818,000
2023-08-29	31.100	31.600	31.100	31.550	31.550	114,000
2023-08-28	31.300	31.500	30.950	31.000	31.000	136,000
2023-08-25	30.850	31.450	30.650	31.200	31.200	155,000
2023-08-24	31.200	31.700	30.800	30.850	30.850	211,000
2023-08-23	31.200	31.200	30.700	31.100	31.100	123,000
2023-08-22	31.650	31.700	30.750	30.800	30.800	165,000
2023-08-21	31.200	31.200	30.750	30.900	30.900	93,000
2023-08-18	31.250	31.900	30.850	31.000	31.000	255,000
2023-08-17	30.600	31.500	30.600	31.250	31.250	169,000
2023-08-16	31.000	31.250	30.400	31.050	31.050	121,000

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.