Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	97.200	98.300	93.000	93.000	93.000	1,086,024
2026-07-22	96.200	101.50	96.000	96.500	96.500	3,077,002
2026-07-21	90.000	96.600	89.000	95.100	95.100	1,702,107
2026-07-20	89.700	90.600	83.700	88.700	88.700	1,732,055
2026-07-17	93.100	94.500	90.000	90.000	90.000	1,395,082
2026-07-16	95.000	98.200	93.900	95.900	95.900	1,297,045
2026-07-15	94.000	96.200	93.000	95.300	95.300	1,066,002
2026-07-14	97.200	97.800	89.400	94.000	94.000	2,229,222
2026-07-13	100.00	100.00	96.000	97.000	97.000	1,936,556
2026-07-10	99.000	99.000	99.000	99.000	99.000	0
2026-07-09	100.00	101.00	99.000	99.000	99.000	1,991,638
2026-07-08	102.50	103.00	98.900	100.50	100.50	3,070,036
2026-07-07	108.50	110.50	100.50	102.50	102.50	3,479,271
2026-07-06	113.00	116.00	109.50	109.50	109.50	2,659,250
2026-07-03	112.00	117.00	111.50	113.50	113.50	3,357,010
2026-07-02	117.00	117.50	111.50	112.50	112.50	4,205,104
2026-07-01	121.00	124.00	118.00	118.50	118.50	3,564,528
2026-06-30	117.00	119.50	115.00	119.00	119.00	3,226,538
2026-06-29	125.00	126.00	113.50	114.00	114.00	5,611,434
2026-06-26	127.00	131.50	123.50	124.00	124.00	7,565,227
2026-06-25	138.00	138.50	124.50	130.00	130.00	15,778,898
2026-06-24	119.00	136.50	119.00	136.50	136.50	19,546,142
2026-06-23	119.50	124.50	118.00	124.50	124.50	12,754,832
2026-06-22	106.00	113.50	105.50	113.50	113.50	5,394,098
2026-06-18	100.50	104.50	99.900	103.50	103.50	1,970,452
2026-06-17	99.000	100.50	98.800	99.600	99.600	774,001
2026-06-16	102.00	102.00	99.500	99.500	99.500	1,037,150
2026-06-15	101.00	102.50	100.50	101.00	101.00	893,110
2026-06-12	101.50	102.50	99.700	99.700	99.700	1,135,010
2026-06-11	101.00	102.50	97.000	99.500	99.500	1,356,148
2026-06-10	102.50	108.50	99.500	99.500	99.500	3,304,505
2026-06-09	104.00	105.00	102.50	103.00	103.00	1,863,124
2026-06-08	93.000	103.00	92.200	102.50	102.50	2,570,484
2026-06-05	101.50	102.50	99.400	100.50	100.50	1,358,951
2026-06-04	101.50	102.00	100.00	100.50	100.50	860,398
2026-06-03	103.50	104.00	101.00	101.50	101.50	1,302,652
2026-06-02	102.50	105.00	101.00	101.50	101.50	1,556,248
2026-06-01	103.00	103.50	101.50	102.00	102.00	1,819,862
2026-05-29	105.00	105.50	101.00	102.50	102.50	1,998,182
2026-05-28	107.50	109.50	102.00	103.50	103.50	2,290,391
2026-05-27	113.00	115.00	106.50	107.50	107.50	2,969,628
2026-05-26	117.00	117.50	110.00	112.00	112.00	4,134,764
2026-05-25	112.50	119.50	111.00	116.00	116.00	6,228,017
2026-05-22	112.00	118.00	107.00	111.50	111.50	6,741,872
2026-05-21	109.00	111.50	106.50	109.50	109.50	3,192,082
2026-05-20	105.50	112.00	104.50	106.50	106.50	4,306,501
2026-05-19	101.50	111.00	101.50	105.50	105.50	4,962,270
2026-05-18	101.00	102.50	99.200	101.00	101.00	1,543,134
2026-05-15	102.50	108.50	101.00	102.50	102.50	3,206,356
2026-05-14	101.50	103.00	100.50	101.00	101.00	1,166,790
2026-05-13	101.50	105.00	99.600	101.00	101.00	2,140,502
2026-05-12	104.00	105.00	101.50	102.50	102.50	1,950,591
2026-05-11	106.50	106.50	102.50	103.50	103.50	2,727,238
2026-05-08	105.50	109.00	104.00	106.50	106.50	2,580,252
2026-05-07	107.00	109.00	106.00	107.00	107.00	3,300,661
2026-05-06	114.00	116.00	107.50	111.50	111.50	3,380,020
2026-05-05	106.50	112.00	106.50	112.00	112.00	2,873,395
2026-05-04	107.50	107.50	103.00	106.00	106.00	2,000,539
2026-04-30	108.00	111.00	106.00	106.00	106.00	2,677,563
2026-04-29	107.50	110.50	106.50	107.50	107.50	2,163,127

← NewerPage 2 of 21 · 1,226 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.