Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	34.450	34.850	34.250	34.650	34.153	488,330
2023-02-16	34.200	34.750	34.000	34.650	34.153	581,103
2023-02-15	33.900	34.450	33.500	33.950	33.463	406,608
2023-02-14	34.000	34.850	33.900	34.200	33.709	840,536
2023-02-13	33.850	34.200	33.300	33.650	33.167	351,644
2023-02-10	34.550	34.550	33.550	33.700	33.217	651,544
2023-02-09	35.000	35.250	34.350	34.550	34.054	1,127,589
2023-02-08	33.400	36.000	33.300	35.400	34.892	2,145,567
2023-02-07	33.600	33.800	33.000	33.100	32.625	450,492
2023-02-06	34.150	34.550	33.550	33.550	33.069	1,236,006
2023-02-03	33.500	34.250	33.000	33.850	33.364	808,243
2023-02-02	32.900	33.550	32.900	33.350	32.872	635,848
2023-02-01	32.400	32.750	32.150	32.700	32.231	337,980
2023-01-31	31.700	32.300	31.500	32.100	31.640	208,531
2023-01-30	31.600	31.750	31.250	31.650	31.196	331,830
2023-01-17	31.100	31.100	30.800	30.850	30.407	84,122
2023-01-16	30.850	31.100	30.800	30.900	30.457	100,436
2023-01-13	31.900	32.000	31.050	31.050	30.605	178,378
2023-01-12	31.950	32.100	31.550	31.700	31.245	162,473
2023-01-11	32.050	32.150	31.700	31.850	31.393	195,020
2023-01-10	32.750	32.750	31.750	31.750	31.295	343,366
2023-01-09	31.800	31.900	31.650	31.800	31.344	223,896
2023-01-06	30.800	31.550	30.800	31.250	30.802	247,092
2023-01-05	31.900	31.950	31.000	31.000	30.555	287,913
2023-01-04	31.800	32.150	31.400	31.450	30.999	604,671
2023-01-03	30.000	31.450	29.850	31.250	30.802	356,704
2022-12-30	30.700	30.700	29.900	30.000	29.570	185,147
2022-12-29	30.100	30.300	29.800	30.250	29.816	193,502
2022-12-28	31.100	31.100	30.200	30.300	29.865	308,499
2022-12-27	30.700	31.400	30.700	31.100	30.654	159,389
2022-12-26	30.800	30.950	30.550	30.750	30.309	168,166
2022-12-23	30.700	31.200	30.350	31.050	30.605	145,044
2022-12-22	31.100	31.750	31.050	31.100	30.654	174,025
2022-12-21	30.800	31.500	30.800	30.850	30.407	253,070
2022-12-20	31.400	32.200	30.700	30.750	30.309	345,895
2022-12-19	32.350	32.350	31.700	31.750	31.295	221,002
2022-12-16	32.700	32.800	32.300	32.350	31.886	406,198
2022-12-15	33.250	33.500	33.150	33.200	32.724	127,111
2022-12-14	33.100	33.550	33.050	33.250	32.773	204,037
2022-12-13	33.800	33.800	33.050	33.100	32.625	150,116
2022-12-12	33.500	33.500	33.050	33.350	32.872	133,051
2022-12-09	34.200	34.200	33.350	33.350	32.872	306,340
2022-12-08	33.500	34.000	33.350	33.800	33.315	249,080
2022-12-07	34.500	34.650	33.250	33.450	32.970	533,251
2022-12-06	34.800	36.400	34.250	34.500	34.005	1,780,748
2022-12-05	34.800	34.900	34.400	34.700	34.202	403,653
2022-12-02	34.650	35.000	34.350	34.600	34.104	606,428
2022-12-01	34.200	34.700	33.900	34.100	33.611	664,535
2022-11-30	32.900	33.750	32.800	33.400	32.921	441,532
2022-11-29	33.050	33.050	32.050	32.700	32.231	154,760
2022-11-28	32.800	32.950	31.950	32.550	32.083	205,908
2022-11-25	33.450	33.800	32.650	32.650	32.182	283,281
2022-11-24	33.200	33.450	32.850	33.300	32.822	207,851
2022-11-23	33.350	33.600	32.900	32.900	32.428	221,123
2022-11-22	33.900	33.900	33.150	33.150	32.674	309,317
2022-11-21	34.250	34.950	33.850	33.900	33.414	400,980
2022-11-18	34.700	35.000	33.700	33.700	33.217	395,209
2022-11-17	34.500	34.950	34.200	34.700	34.202	442,925
2022-11-16	33.900	34.500	33.300	34.200	33.709	662,792
2022-11-15	32.900	33.850	32.750	33.800	33.315	728,721

← NewerPage 16 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.