Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	39.150	40.100	39.050	39.800	39.229	872,859
2022-08-17	39.300	39.650	39.000	39.450	38.884	679,306
2022-08-16	40.550	40.550	39.100	39.350	38.785	1,266,836
2022-08-15	40.300	41.800	39.650	40.200	39.623	2,680,300
2022-08-12	37.950	39.200	37.850	39.000	38.441	1,355,470
2022-08-11	38.700	38.750	37.600	37.600	37.061	812,962
2022-08-10	36.750	37.700	36.700	37.600	37.061	490,392
2022-08-09	37.100	37.550	36.650	37.450	36.913	454,228
2022-08-08	36.800	38.000	36.250	37.100	36.568	1,408,483
2022-08-05	35.400	36.300	35.400	36.200	35.681	577,538
2022-08-04	35.500	35.600	33.850	34.650	34.153	600,826
2022-08-03	35.800	35.950	34.700	34.900	34.399	492,548
2022-08-02	36.950	36.950	35.200	35.500	34.991	737,523
2022-08-01	37.800	37.800	37.000	37.200	36.666	571,982
2022-07-29	37.600	38.250	37.550	37.800	37.258	385,412
2022-07-28	38.550	38.600	37.250	37.250	36.716	413,469
2022-07-27	37.400	38.200	36.850	38.000	37.455	462,163
2022-07-26	38.300	38.300	36.850	37.100	36.568	658,826
2022-07-25	38.600	38.600	37.850	38.000	37.455	361,048
2022-07-22	40.000	40.000	38.350	38.650	38.096	1,081,843
2022-07-21	39.150	39.950	38.850	39.400	38.835	2,180,452
2022-07-20	38.950	39.200	38.200	38.300	37.751	1,102,185
2022-07-19	38.000	38.050	37.600	37.750	37.208	643,661
2022-07-18	38.000	38.900	37.550	38.150	37.603	1,059,481
2022-07-15	37.500	39.850	37.400	37.450	36.913	3,542,144
2022-07-14	34.100	36.400	34.000	36.400	35.878	1,288,447
2022-07-13	34.000	34.600	33.800	34.400	33.907	566,285
2022-07-12	34.500	34.800	32.800	32.900	32.428	668,664
2022-07-11	35.550	36.000	34.850	35.000	34.498	570,286
2022-07-08	35.600	35.850	34.950	35.350	34.843	1,069,989
2022-07-07	34.600	35.500	33.600	35.100	34.596	1,718,624
2022-07-06	34.750	36.600	34.400	34.800	34.301	3,187,894
2022-07-05	33.050	33.750	31.950	33.450	32.970	852,144
2022-07-04	31.650	32.750	31.150	31.900	31.442	748,120
2022-07-01	34.000	34.650	31.500	31.650	31.196	1,357,236
2022-06-30	36.150	36.200	34.000	34.000	33.512	902,186
2022-06-29	36.000	36.700	35.800	36.200	35.681	397,720
2022-06-28	38.400	38.400	36.300	36.700	36.174	589,085
2022-06-27	36.950	38.500	36.900	37.750	37.208	702,827
2022-06-24	36.750	37.200	36.050	36.150	35.631	466,374
2022-06-23	36.250	36.800	35.550	35.950	35.434	706,350
2022-06-22	38.000	38.000	35.700	36.100	35.582	741,225
2022-06-21	36.300	37.950	36.200	37.700	37.159	856,048
2022-06-20	41.000	41.250	37.600	37.600	35.434	1,329,030
2022-06-17	41.000	41.550	40.200	40.800	38.450	976,378
2022-06-16	43.850	43.950	41.600	41.600	39.204	516,815
2022-06-15	43.350	44.200	42.950	43.050	40.570	379,316
2022-06-14	43.500	43.800	42.650	43.700	41.183	549,158
2022-06-13	44.450	44.450	43.650	43.850	41.324	525,781
2022-06-10	46.050	46.050	45.100	45.200	42.597	607,982
2022-06-09	46.400	46.700	46.100	46.200	43.539	308,046
2022-06-08	47.350	47.650	46.550	46.550	43.869	393,283
2022-06-07	46.700	46.950	46.250	46.750	44.057	318,701
2022-06-06	47.100	47.200	46.150	46.250	43.586	580,495
2022-06-02	47.100	47.850	47.050	47.100	44.387	554,630
2022-06-01	47.200	48.550	46.900	47.550	44.811	1,716,876
2022-05-31	46.500	47.100	46.350	46.700	44.010	645,180
2022-05-30	46.200	47.300	46.200	46.900	44.199	1,120,584
2022-05-27	45.600	46.100	45.550	45.550	42.926	367,301
2022-05-26	46.300	46.500	44.900	44.900	42.314	522,057

← NewerPage 18 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.