Alcor Micro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 123.00 | 125.50 | 120.50 | 122.00 | 122.00 | 2,476,222 |
| 2026-01-19 | 117.00 | 124.50 | 116.50 | 123.50 | 123.50 | 3,713,027 |
| 2026-01-16 | 121.00 | 121.50 | 116.00 | 116.00 | 116.00 | 2,249,250 |
| 2026-01-15 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | 1,204,267 |
| 2026-01-14 | 119.00 | 121.50 | 119.00 | 119.50 | 119.50 | 1,680,434 |
| 2026-01-13 | 121.00 | 122.00 | 117.00 | 117.50 | 117.50 | 3,001,980 |
| 2026-01-12 | 123.00 | 124.50 | 121.00 | 121.00 | 121.00 | 1,727,331 |
| 2026-01-09 | 124.00 | 124.50 | 120.50 | 120.50 | 120.50 | 1,881,830 |
| 2026-01-08 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | 1,914,235 |
| 2026-01-07 | 126.50 | 128.00 | 122.00 | 123.00 | 123.00 | 3,733,226 |
| 2026-01-06 | 127.50 | 128.50 | 124.50 | 126.00 | 126.00 | 2,748,192 |
| 2026-01-05 | 139.50 | 140.50 | 125.00 | 126.50 | 126.50 | 8,738,305 |
| 2026-01-02 | 143.00 | 145.50 | 138.50 | 138.50 | 138.50 | 5,961,388 |
| 2025-12-31 | 140.00 | 146.50 | 140.00 | 142.50 | 142.50 | 5,645,673 |
| 2025-12-30 | 139.50 | 141.00 | 138.50 | 139.00 | 139.00 | 2,253,498 |
| 2025-12-29 | 144.50 | 146.00 | 139.00 | 139.00 | 139.00 | 4,284,541 |
| 2025-12-26 | 141.50 | 144.50 | 141.00 | 142.50 | 142.50 | 2,143,183 |
| 2025-12-24 | 143.00 | 143.50 | 138.00 | 141.50 | 141.50 | 4,395,421 |
| 2025-12-23 | 147.50 | 149.00 | 141.50 | 142.00 | 142.00 | 7,708,193 |
| 2025-12-22 | 150.00 | 155.00 | 146.50 | 147.00 | 147.00 | 11,083,737 |
| 2025-12-19 | 142.50 | 146.50 | 141.50 | 145.50 | 145.50 | 5,634,059 |
| 2025-12-18 | 144.50 | 145.00 | 139.00 | 139.00 | 139.00 | 3,461,636 |
| 2025-12-17 | 142.00 | 151.00 | 141.50 | 144.00 | 144.00 | 6,712,752 |
| 2025-12-16 | 145.00 | 146.00 | 139.00 | 141.00 | 141.00 | 3,501,694 |
| 2025-12-15 | 141.50 | 148.00 | 140.00 | 145.00 | 145.00 | 2,729,503 |
| 2025-12-12 | 146.50 | 150.00 | 144.50 | 145.50 | 145.50 | 4,763,495 |
| 2025-12-11 | 140.00 | 152.00 | 140.00 | 146.50 | 146.50 | 10,139,789 |
| 2025-12-10 | 142.00 | 143.50 | 138.50 | 140.00 | 140.00 | 4,205,835 |
| 2025-12-09 | 140.50 | 143.50 | 139.00 | 141.00 | 141.00 | 4,208,709 |
| 2025-12-08 | 149.50 | 150.00 | 141.50 | 141.50 | 141.50 | 9,084,790 |
| 2025-12-05 | 153.00 | 153.50 | 144.00 | 147.50 | 147.50 | 11,145,601 |
| 2025-12-04 | 147.00 | 160.50 | 145.00 | 154.00 | 154.00 | 21,504,125 |
| 2025-12-03 | 147.00 | 153.50 | 145.50 | 146.00 | 146.00 | 11,203,961 |
| 2025-12-02 | 146.00 | 146.00 | 142.50 | 144.50 | 144.50 | 5,096,606 |
| 2025-12-01 | 150.00 | 151.50 | 143.50 | 146.00 | 146.00 | 9,657,065 |
| 2025-11-28 | 142.00 | 155.50 | 140.50 | 150.00 | 150.00 | 22,459,426 |
| 2025-11-27 | 139.50 | 143.00 | 135.00 | 142.00 | 142.00 | 8,331,563 |
| 2025-11-26 | 132.00 | 142.00 | 131.00 | 137.50 | 137.50 | 10,476,259 |
| 2025-11-25 | 125.00 | 131.50 | 124.00 | 130.50 | 130.50 | 3,968,341 |
| 2025-11-24 | 126.00 | 130.00 | 122.50 | 122.50 | 122.50 | 3,208,891 |
| 2025-11-21 | 126.50 | 132.50 | 123.50 | 125.00 | 125.00 | 5,365,755 |
| 2025-11-20 | 128.00 | 134.00 | 125.50 | 131.50 | 131.50 | 4,017,581 |
| 2025-11-19 | 125.50 | 127.00 | 121.00 | 123.00 | 123.00 | 3,042,369 |
| 2025-11-18 | 133.00 | 134.50 | 125.00 | 125.50 | 125.50 | 6,402,186 |
| 2025-11-17 | 135.00 | 142.00 | 135.00 | 135.00 | 135.00 | 6,079,802 |
| 2025-11-14 | 132.50 | 139.00 | 132.00 | 134.00 | 134.00 | 4,824,643 |
| 2025-11-13 | 140.00 | 142.00 | 135.00 | 135.50 | 135.50 | 5,220,970 |
| 2025-11-12 | 137.50 | 145.00 | 137.00 | 141.00 | 141.00 | 10,930,122 |
| 2025-11-11 | 135.50 | 139.50 | 132.00 | 138.50 | 138.50 | 9,026,159 |
| 2025-11-10 | 132.00 | 140.00 | 126.50 | 138.00 | 138.00 | 18,984,933 |
| 2025-11-07 | 121.50 | 136.00 | 119.00 | 127.50 | 127.50 | 14,190,210 |
| 2025-11-06 | 122.50 | 127.00 | 122.00 | 124.50 | 124.50 | 4,113,520 |
| 2025-11-05 | 123.00 | 125.00 | 118.00 | 121.50 | 121.50 | 3,259,164 |
| 2025-11-04 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 2,818,651 |
| 2025-11-03 | 125.00 | 128.50 | 124.50 | 126.00 | 126.00 | 3,683,326 |
| 2025-10-31 | 124.00 | 126.50 | 120.50 | 125.00 | 125.00 | 4,844,600 |
| 2025-10-30 | 129.00 | 130.50 | 121.00 | 122.00 | 122.00 | 7,255,779 |
| 2025-10-29 | 142.00 | 144.00 | 129.00 | 129.00 | 129.00 | 14,624,521 |
| 2025-10-28 | 139.50 | 143.00 | 136.50 | 143.00 | 143.00 | 12,562,536 |
| 2025-10-27 | 147.50 | 148.00 | 138.00 | 138.50 | 138.50 | 29,721,854 |
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.