Alcor Micro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 112.00 | 112.00 | 107.50 | 112.00 | 112.00 | 4,208,051 |
| 2025-07-29 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 4,701,433 |
| 2025-07-28 | 113.50 | 115.00 | 111.50 | 111.50 | 111.50 | 4,381,444 |
| 2025-07-25 | 117.50 | 118.50 | 111.00 | 112.50 | 112.50 | 8,141,496 |
| 2025-07-24 | 123.00 | 123.50 | 117.50 | 118.50 | 118.50 | 6,583,970 |
| 2025-07-23 | 124.00 | 124.50 | 121.50 | 122.00 | 122.00 | 7,097,464 |
| 2025-07-22 | 124.50 | 128.50 | 120.50 | 124.00 | 124.00 | 18,898,779 |
| 2025-07-21 | 121.50 | 131.00 | 120.00 | 124.00 | 124.00 | 27,718,643 |
| 2025-07-18 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 4,911,187 |
| 2025-07-17 | 121.00 | 123.50 | 119.50 | 121.00 | 121.00 | 4,910,851 |
| 2025-07-16 | 121.00 | 125.50 | 118.00 | 120.00 | 120.00 | 10,087,798 |
| 2025-07-15 | 119.50 | 120.50 | 118.00 | 120.00 | 120.00 | 3,798,546 |
| 2025-07-14 | 122.50 | 124.00 | 117.50 | 119.00 | 119.00 | 5,908,515 |
| 2025-07-11 | 119.00 | 127.00 | 118.50 | 123.00 | 123.00 | 15,722,908 |
| 2025-07-10 | 121.50 | 122.50 | 117.00 | 118.50 | 118.50 | 7,569,961 |
| 2025-07-09 | 123.00 | 124.00 | 120.00 | 120.50 | 120.50 | 8,547,300 |
| 2025-07-08 | 121.00 | 125.50 | 117.50 | 125.50 | 125.50 | 17,492,819 |
| 2025-07-07 | 123.50 | 127.50 | 120.00 | 120.00 | 120.00 | 21,016,952 |
| 2025-07-04 | 127.00 | 128.00 | 121.50 | 121.50 | 121.50 | 8,582,587 |
| 2025-07-03 | 130.00 | 135.50 | 124.00 | 127.50 | 127.50 | 28,807,030 |
| 2025-07-02 | 116.50 | 126.00 | 114.50 | 126.00 | 126.00 | 19,333,929 |
| 2025-07-01 | 118.00 | 123.00 | 117.00 | 118.00 | 118.00 | 12,967,349 |
| 2025-06-30 | 123.00 | 123.50 | 113.50 | 116.00 | 116.00 | 11,840,408 |
| 2025-06-27 | 118.50 | 124.50 | 116.50 | 123.50 | 123.50 | 19,689,661 |
| 2025-06-26 | 124.50 | 126.00 | 117.50 | 118.50 | 118.50 | 27,524,945 |
| 2025-06-25 | 113.00 | 122.00 | 111.50 | 122.00 | 122.00 | 23,870,799 |
| 2025-06-24 | 104.50 | 111.00 | 103.50 | 111.00 | 111.00 | 15,209,057 |
| 2025-06-23 | 99.100 | 101.50 | 96.200 | 101.00 | 101.00 | 7,336,378 |
| 2025-06-20 | 105.00 | 106.00 | 98.000 | 99.700 | 99.700 | 8,010,120 |
| 2025-06-19 | 107.50 | 111.00 | 105.00 | 105.00 | 105.00 | 6,791,452 |
| 2025-06-18 | 104.00 | 110.50 | 102.50 | 108.00 | 108.00 | 10,420,074 |
| 2025-06-17 | 107.00 | 113.00 | 104.00 | 104.00 | 104.00 | 14,176,070 |
| 2025-06-16 | 101.50 | 107.00 | 101.00 | 107.00 | 107.00 | 11,835,338 |
| 2025-06-13 | 98.800 | 105.50 | 96.000 | 102.50 | 102.50 | 28,004,703 |
| 2025-06-12 | 89.100 | 99.300 | 89.000 | 99.300 | 99.300 | 12,157,944 |
| 2025-06-11 | 89.400 | 92.400 | 88.100 | 90.300 | 90.300 | 6,847,376 |
| 2025-06-10 | 90.900 | 91.500 | 87.800 | 89.900 | 89.900 | 8,378,636 |
| 2025-06-09 | 88.100 | 90.400 | 85.500 | 89.200 | 89.200 | 26,217,279 |
| 2025-06-06 | 81.000 | 88.100 | 80.500 | 88.100 | 88.100 | 8,065,107 |
| 2025-06-05 | 76.500 | 82.200 | 75.500 | 80.100 | 80.100 | 4,302,502 |
| 2025-06-04 | 74.600 | 75.700 | 74.600 | 75.700 | 75.700 | 572,110 |
| 2025-06-03 | 74.300 | 74.900 | 72.900 | 73.700 | 73.700 | 644,265 |
| 2025-06-02 | 76.500 | 76.500 | 73.200 | 73.600 | 73.600 | 886,368 |
| 2025-05-29 | 78.100 | 78.700 | 76.500 | 77.100 | 77.100 | 623,364 |
| 2025-05-28 | 78.900 | 79.500 | 77.100 | 77.400 | 77.400 | 637,420 |
| 2025-05-27 | 79.200 | 79.600 | 77.200 | 77.600 | 77.600 | 1,053,446 |
| 2025-05-26 | 81.200 | 81.200 | 79.000 | 79.000 | 79.000 | 1,230,079 |
| 2025-05-23 | 83.200 | 83.500 | 80.200 | 80.500 | 80.500 | 899,035 |
| 2025-05-22 | 84.200 | 85.500 | 83.000 | 83.000 | 83.000 | 2,997,480 |
| 2025-05-21 | 80.500 | 86.500 | 79.700 | 85.400 | 85.400 | 7,322,480 |
| 2025-05-20 | 79.300 | 82.500 | 78.300 | 80.500 | 80.500 | 2,800,134 |
| 2025-05-19 | 81.700 | 84.500 | 79.700 | 79.800 | 79.800 | 11,263,644 |
| 2025-05-16 | 75.100 | 82.300 | 74.700 | 82.300 | 82.300 | 8,470,132 |
| 2025-05-15 | 76.400 | 76.900 | 74.600 | 74.900 | 74.900 | 1,018,020 |
| 2025-05-14 | 75.700 | 77.700 | 75.500 | 76.100 | 76.100 | 1,412,409 |
| 2025-05-13 | 77.200 | 77.900 | 75.000 | 75.500 | 75.500 | 1,836,724 |
| 2025-05-12 | 76.600 | 77.000 | 75.100 | 75.900 | 75.900 | 2,071,169 |
| 2025-05-09 | 79.700 | 82.400 | 75.800 | 76.600 | 76.600 | 13,895,474 |
| 2025-05-08 | 72.300 | 77.100 | 72.300 | 77.100 | 77.100 | 3,539,082 |
| 2025-05-07 | 71.000 | 71.300 | 69.500 | 70.100 | 70.100 | 319,100 |
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.