Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	126.50	140.50	125.50	140.50	140.50	22,129,647
2025-10-22	126.50	131.00	124.00	128.00	128.00	10,809,231
2025-10-21	128.50	136.00	126.00	126.50	126.50	22,534,349
2025-10-20	120.00	129.50	118.00	124.00	124.00	12,386,779
2025-10-17	118.00	123.50	118.00	119.00	119.00	10,839,389
2025-10-16	118.50	122.00	115.00	119.50	119.50	17,274,610
2025-10-15	104.50	113.50	101.00	113.50	113.50	7,657,955
2025-10-14	111.50	116.00	103.50	103.50	103.50	10,501,953
2025-10-13	109.00	116.50	108.00	110.00	110.00	13,735,007
2025-10-09	105.50	114.00	105.00	113.00	113.00	8,639,707
2025-10-08	103.50	105.00	100.50	104.50	104.50	2,948,516
2025-10-07	107.00	108.50	105.00	105.50	105.50	2,661,181
2025-10-03	107.50	110.50	105.00	107.50	107.50	9,806,989
2025-10-02	101.50	108.00	98.100	106.00	106.00	9,665,162
2025-10-01	101.50	106.00	101.00	101.00	101.00	11,067,211
2025-09-30	93.900	102.00	93.800	102.00	102.00	2,941,601
2025-09-29	92.800	92.800	92.800	92.800	92.800	0
2025-09-26	96.800	97.000	92.200	92.800	92.800	1,739,138
2025-09-25	97.600	98.500	96.200	96.600	96.600	1,001,250
2025-09-24	100.00	100.50	97.400	97.600	97.600	1,410,779
2025-09-23	100.50	100.50	98.900	99.800	99.800	1,078,220
2025-09-22	102.50	103.50	99.800	100.00	100.00	1,356,003
2025-09-19	106.00	107.00	101.50	102.00	102.00	2,511,450
2025-09-18	100.50	107.00	100.00	106.00	106.00	3,499,095
2025-09-17	99.500	103.50	98.900	100.50	100.50	3,181,636
2025-09-16	97.000	100.50	97.000	98.900	98.900	1,761,182
2025-09-15	98.400	98.400	95.600	96.200	96.200	871,738
2025-09-12	97.600	101.00	97.400	97.400	97.400	2,947,655
2025-09-11	101.00	101.50	96.500	96.600	96.600	1,394,322
2025-09-10	100.00	101.00	99.800	100.50	100.50	1,248,123
2025-09-09	103.00	103.50	99.200	99.500	99.500	2,470,779
2025-09-08	102.00	102.50	100.50	102.50	102.50	928,757
2025-09-05	101.00	102.00	99.400	101.50	101.50	878,497
2025-09-04	102.50	103.50	99.700	99.800	99.800	1,235,281
2025-09-03	99.800	104.00	99.800	102.50	102.50	1,864,106
2025-09-02	99.100	101.50	98.000	100.00	100.00	1,580,021
2025-09-01	102.00	103.00	98.500	98.500	98.500	1,672,550
2025-08-29	104.50	106.00	102.00	102.00	102.00	1,542,805
2025-08-28	105.00	106.00	103.50	104.00	104.00	1,392,902
2025-08-27	105.50	108.50	104.50	104.50	104.50	3,943,190
2025-08-26	102.50	106.00	101.50	104.00	104.00	2,486,303
2025-08-25	101.50	104.00	101.50	103.00	103.00	1,401,302
2025-08-22	100.50	101.00	99.400	100.00	100.00	1,171,097
2025-08-21	101.00	103.50	100.00	101.00	101.00	1,332,605
2025-08-20	102.50	104.00	100.00	100.00	100.00	2,249,267
2025-08-19	103.00	105.00	101.00	102.50	102.50	2,057,703
2025-08-18	106.00	106.00	102.00	102.50	102.50	2,503,335
2025-08-15	109.00	110.00	106.50	106.50	106.50	1,528,136
2025-08-14	108.00	112.50	108.00	109.00	109.00	4,203,631
2025-08-13	109.00	111.50	107.00	108.50	108.50	2,727,604
2025-08-12	105.50	109.00	105.50	109.00	109.00	2,444,522
2025-08-11	108.00	108.00	105.00	105.50	105.50	2,683,434
2025-08-08	112.50	114.50	109.00	109.00	109.00	3,498,327
2025-08-07	112.50	114.50	111.00	112.00	112.00	5,226,794
2025-08-06	110.00	111.50	109.00	109.00	109.00	1,258,303
2025-08-05	110.50	114.50	110.50	110.50	110.50	2,328,812
2025-08-04	109.50	111.50	109.50	109.50	109.50	1,335,142
2025-08-01	110.50	110.50	110.50	110.50	110.50	2,149,248
2025-07-31	111.00	112.50	110.00	110.50	110.50	2,062,250
2025-07-30	112.00	112.00	107.50	112.00	112.00	4,208,051

← NewerPage 5 of 21 · 1,222 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.