Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	107.50	111.00	107.00	109.50	109.50	3,579,710
2026-04-27	108.00	110.00	102.50	106.00	106.00	2,784,264
2026-04-24	114.00	117.50	104.50	105.50	105.50	6,804,232
2026-04-23	130.00	130.00	112.50	112.50	112.50	8,808,069
2026-04-22	119.00	124.50	118.50	124.50	124.50	4,414,578
2026-04-21	105.00	113.50	104.00	113.50	113.50	6,234,520
2026-04-20	107.00	109.00	103.00	103.50	103.50	2,528,575
2026-04-17	106.00	109.50	104.00	105.00	105.00	4,931,113
2026-04-16	98.900	107.50	98.900	105.50	105.50	7,277,593
2026-04-15	99.700	103.00	97.400	98.000	98.000	1,880,545
2026-04-14	101.00	101.50	99.000	99.000	99.000	1,352,485
2026-04-13	98.900	103.00	98.900	98.900	98.900	2,398,659
2026-04-10	96.500	102.00	95.600	98.100	98.100	2,327,366
2026-04-09	99.000	99.000	95.000	95.300	95.300	1,360,085
2026-04-08	95.900	98.800	95.700	98.800	98.800	1,617,735
2026-04-07	94.000	94.000	90.000	90.400	90.400	1,010,382
2026-04-02	95.200	96.400	92.000	92.000	92.000	1,066,898
2026-04-01	93.500	96.000	92.900	94.600	94.600	1,973,305
2026-03-31	96.100	97.100	90.500	90.800	90.800	1,514,354
2026-03-30	98.000	98.500	96.300	96.800	96.800	1,048,022
2026-03-27	99.500	101.50	98.500	99.900	99.900	1,450,205
2026-03-26	101.00	105.00	100.50	100.50	100.50	3,453,247
2026-03-25	99.800	100.50	98.200	98.400	98.400	1,235,332
2026-03-24	100.00	102.00	96.900	97.000	97.000	2,185,039
2026-03-23	98.500	101.00	97.000	97.400	97.400	1,814,327
2026-03-20	97.600	104.00	97.500	100.50	100.50	4,498,004
2026-03-19	100.00	100.50	95.300	96.200	96.200	2,604,296
2026-03-18	101.50	102.00	99.600	100.50	100.50	1,867,107
2026-03-17	101.00	103.00	99.800	100.00	100.00	1,444,172
2026-03-16	101.50	102.00	98.700	100.00	100.00	1,300,430
2026-03-13	100.00	102.00	98.800	101.00	101.00	1,257,004
2026-03-12	103.00	103.50	100.00	101.50	101.50	1,326,151
2026-03-11	101.50	104.00	101.50	104.00	104.00	1,390,104
2026-03-10	100.50	102.00	98.600	99.700	99.700	1,434,166
2026-03-09	95.100	99.000	95.000	96.600	96.600	2,663,020
2026-03-06	105.00	108.00	104.50	105.50	105.50	1,236,115
2026-03-05	110.00	111.50	105.50	106.50	106.50	3,073,211
2026-03-04	117.00	119.00	107.00	107.00	107.00	4,137,253
2026-03-03	119.00	124.00	117.50	118.50	118.50	3,522,065
2026-03-02	115.00	119.00	115.00	117.00	117.00	2,049,273
2026-02-26	121.50	124.50	120.00	121.00	121.00	2,926,205
2026-02-25	121.00	122.00	119.00	121.00	121.00	2,830,005
2026-02-24	119.50	122.50	118.50	119.00	119.00	2,437,562
2026-02-23	121.00	122.00	118.00	119.50	119.50	2,702,204
2026-02-11	125.00	125.50	120.00	120.50	120.50	3,170,640
2026-02-10	128.50	132.00	123.50	123.50	123.50	5,079,170
2026-02-09	133.00	135.50	126.00	126.00	126.00	7,701,573
2026-02-06	140.50	141.00	122.50	124.50	124.50	12,295,627
2026-02-05	128.50	139.00	128.00	134.50	134.50	7,661,900
2026-02-04	124.50	131.00	124.00	130.00	130.00	2,039,962
2026-02-03	128.50	131.50	122.00	126.00	126.00	4,194,391
2026-02-02	135.50	138.00	124.00	126.00	126.00	6,537,921
2026-01-30	135.00	143.50	131.00	137.50	137.50	16,002,467
2026-01-29	127.50	135.00	123.00	133.00	133.00	5,769,918
2026-01-28	130.50	130.50	126.50	127.50	127.50	2,153,606
2026-01-27	127.00	132.50	126.00	128.00	128.00	3,191,552
2026-01-26	123.00	129.50	122.00	127.00	127.00	3,261,295
2026-01-23	122.00	125.00	121.50	122.00	122.00	2,303,816
2026-01-22	124.00	124.00	120.50	120.50	120.50	1,395,381
2026-01-21	121.00	121.50	118.00	120.50	120.50	1,326,503

← NewerPage 3 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.