Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	30.900	31.500	30.850	31.000	31.000	152,000
2023-08-14	31.500	31.500	30.500	30.600	30.600	316,000
2023-08-11	31.200	31.750	31.150	31.500	31.500	179,000
2023-08-10	32.250	32.250	31.200	31.200	31.200	393,000
2023-08-09	32.000	32.450	32.000	32.250	32.250	183,000
2023-08-08	33.050	33.050	31.950	32.250	32.250	574,000
2023-08-07	33.300	33.350	32.750	32.900	32.900	484,000
2023-08-04	33.250	33.250	32.400	32.950	32.950	346,000
2023-08-03	32.900	32.900	32.900	32.900	32.900	0
2023-08-02	34.050	34.200	32.850	32.900	32.900	832,000
2023-08-01	34.700	35.100	33.950	34.000	34.000	645,000
2023-07-31	34.900	35.300	34.200	34.600	34.600	474,000
2023-07-28	34.700	35.200	34.500	34.550	34.550	452,000
2023-07-27	34.450	35.650	34.250	34.550	34.550	550,000
2023-07-26	35.000	35.000	34.000	34.050	34.050	549,000
2023-07-25	34.600	35.200	34.200	34.950	34.950	540,000
2023-07-24	36.300	36.300	34.250	34.600	34.600	938,000
2023-07-21	36.400	36.550	35.700	36.100	36.100	443,000
2023-07-20	37.000	38.000	36.200	36.800	36.800	1,431,000
2023-07-19	36.200	37.000	35.600	37.000	37.000	1,555,000
2023-07-18	36.800	36.800	35.600	35.600	35.600	716,000
2023-07-17	35.750	37.400	35.500	36.650	36.650	1,144,000
2023-07-14	35.600	36.000	35.100	35.400	35.400	629,000
2023-07-13	36.000	36.800	35.150	35.500	35.500	998,000
2023-07-12	37.000	37.000	35.450	35.600	35.600	877,000
2023-07-11	37.950	37.950	36.700	36.950	36.950	995,000
2023-07-10	37.600	38.200	37.000	37.150	37.150	1,919,000
2023-07-07	36.200	37.450	35.700	37.000	37.000	1,359,000
2023-07-06	35.850	36.650	35.750	36.050	36.050	645,000
2023-07-05	37.100	37.350	36.000	36.250	36.250	1,933,000
2023-07-04	35.250	38.300	35.250	37.300	36.800	7,898,000
2023-07-03	34.850	35.200	34.650	34.850	34.383	366,000
2023-06-30	34.750	34.800	34.450	34.650	34.153	270,912
2023-06-29	34.350	35.450	34.300	34.750	34.251	528,205
2023-06-28	34.000	35.250	34.000	34.050	33.562	249,260
2023-06-27	34.350	34.700	33.850	33.850	33.364	351,364
2023-06-26	34.400	34.500	33.900	34.250	33.759	298,461
2023-06-21	34.750	34.800	34.450	34.550	34.054	280,053
2023-06-20	35.700	35.700	34.700	34.850	34.350	391,042
2023-06-19	34.050	36.000	34.050	35.500	34.991	900,107
2023-06-16	34.900	35.000	34.200	34.250	33.759	625,608
2023-06-15	35.050	35.350	34.800	34.850	34.350	374,767
2023-06-14	35.100	35.500	34.900	35.000	34.498	394,836
2023-06-13	35.500	35.850	34.900	34.900	34.399	747,749
2023-06-12	36.450	36.600	34.900	34.900	34.399	1,131,662
2023-06-09	36.450	36.750	36.200	36.250	35.730	883,110
2023-06-08	36.300	36.600	35.600	36.150	35.631	1,030,425
2023-06-07	36.150	36.900	35.700	36.150	35.631	1,234,623
2023-06-06	36.700	36.700	35.600	35.850	35.336	834,025
2023-06-05	35.950	36.700	35.400	36.050	35.533	1,191,468
2023-06-02	35.650	36.050	35.350	35.400	34.892	843,718
2023-06-01	35.500	36.250	35.300	35.650	35.139	1,017,428
2023-05-31	36.000	36.400	35.250	35.500	34.991	1,728,616
2023-05-30	36.000	37.250	35.250	35.950	35.434	7,308,711
2023-05-29	31.750	34.500	31.650	34.500	34.005	2,830,692
2023-05-26	31.950	32.800	31.300	31.400	30.950	450,965
2023-05-25	31.700	31.700	31.250	31.250	30.802	146,298
2023-05-24	31.600	31.700	31.450	31.500	31.048	128,031
2023-05-23	32.000	32.200	31.800	31.900	31.442	118,834
2023-05-22	31.700	32.000	31.650	31.900	31.442	119,064

← NewerPage 14 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.