Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	31.700	32.000	31.650	31.900	31.442	119,064
2023-05-19	32.000	32.000	31.500	31.500	31.048	108,229
2023-05-18	32.150	32.150	31.300	31.300	30.851	195,089
2023-05-17	30.750	31.800	30.750	31.600	31.147	190,503
2023-05-16	31.300	31.300	30.900	31.000	30.555	127,328
2023-05-15	31.100	31.100	30.800	30.800	30.358	166,341
2023-05-12	31.000	31.500	30.800	31.400	30.950	113,854
2023-05-11	32.150	32.150	31.000	31.050	30.605	221,974
2023-05-10	31.500	31.950	31.450	31.950	31.492	82,611
2023-05-09	32.450	32.450	31.450	31.650	31.196	313,643
2023-05-08	32.400	32.700	32.200	32.450	31.984	276,717
2023-05-05	31.800	32.350	31.800	31.800	31.344	293,803
2023-05-04	32.000	32.250	31.900	32.000	31.541	98,292
2023-05-03	32.400	32.400	31.950	32.100	31.640	142,341
2023-05-02	31.800	33.300	31.700	32.550	32.083	463,799
2023-04-28	31.600	32.050	31.450	31.800	31.344	163,704
2023-04-27	31.500	31.600	30.850	31.450	30.999	188,522
2023-04-26	31.100	31.500	30.800	31.450	30.999	191,720
2023-04-25	31.900	32.300	31.100	31.250	30.802	433,081
2023-04-24	32.050	32.600	31.850	32.250	31.787	213,179
2023-04-21	33.100	33.400	32.200	32.250	31.787	419,467
2023-04-20	33.900	33.900	33.100	33.150	32.674	519,101
2023-04-19	34.700	34.700	33.800	33.900	33.414	343,506
2023-04-18	34.900	34.900	34.350	34.350	33.857	348,095
2023-04-17	34.700	34.850	34.500	34.750	34.251	304,813
2023-04-14	34.600	34.750	34.400	34.600	34.104	258,834
2023-04-13	34.700	34.800	34.450	34.550	34.054	315,406
2023-04-12	35.100	35.100	34.500	34.750	34.251	344,816
2023-04-11	34.100	34.850	34.100	34.750	34.251	505,281
2023-04-10	34.100	34.550	34.000	34.250	33.759	396,896
2023-04-07	33.550	33.800	33.350	33.600	33.118	263,960
2023-04-06	33.950	33.950	33.350	33.500	33.019	252,609
2023-03-31	34.600	34.600	33.900	33.950	33.463	197,146
2023-03-30	34.200	34.300	33.800	33.800	33.315	334,084
2023-03-29	34.500	34.500	33.750	33.850	33.364	373,290
2023-03-28	35.200	35.300	34.050	34.200	33.709	551,739
2023-03-27	35.650	35.850	35.050	35.200	34.695	351,953
2023-03-24	34.900	36.050	34.900	35.550	35.040	1,171,227
2023-03-23	34.800	35.350	34.550	34.900	34.399	479,760
2023-03-22	34.850	35.100	34.800	34.800	34.301	413,030
2023-03-21	35.000	35.200	34.700	34.800	34.301	448,857
2023-03-20	35.150	35.150	34.350	34.850	34.350	539,907
2023-03-17	34.900	35.400	34.600	35.150	34.646	978,207
2023-03-16	34.700	34.850	33.850	34.000	33.512	796,033
2023-03-15	33.800	35.000	33.500	34.450	33.956	762,413
2023-03-14	33.000	33.400	32.650	33.300	32.822	348,181
2023-03-13	33.600	33.600	32.700	33.250	32.773	577,802
2023-03-10	35.000	35.000	33.650	33.950	33.463	738,231
2023-03-09	36.050	36.400	35.250	35.250	34.744	1,033,101
2023-03-08	35.000	35.950	34.850	35.700	35.188	1,001,813
2023-03-07	35.350	35.700	35.050	35.200	34.695	549,130
2023-03-06	34.950	35.050	34.700	34.800	34.301	339,003
2023-03-03	34.350	34.900	34.300	34.500	34.005	402,767
2023-03-02	34.450	34.450	34.100	34.250	33.759	282,972
2023-03-01	34.000	34.500	33.850	34.300	33.808	295,150
2023-02-24	35.400	35.400	34.250	34.300	33.808	559,102
2023-02-23	34.950	35.450	34.750	35.050	34.547	587,708
2023-02-22	35.200	35.200	34.400	34.700	34.202	633,659
2023-02-21	36.300	36.450	35.200	35.200	34.695	2,246,725
2023-02-20	34.850	35.300	34.550	35.000	34.498	551,230

← NewerPage 15 of 21 · 1,228 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.