Alcor Micro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 70.600 | 71.700 | 70.300 | 70.600 | 70.600 | 373,066 |
| 2025-05-05 | 75.000 | 75.200 | 68.700 | 70.700 | 70.700 | 717,196 |
| 2025-05-02 | 74.300 | 75.000 | 73.900 | 74.200 | 74.200 | 560,101 |
| 2025-04-30 | 76.500 | 76.600 | 72.500 | 72.500 | 72.500 | 709,391 |
| 2025-04-29 | 75.800 | 75.800 | 73.600 | 75.500 | 75.500 | 782,390 |
| 2025-04-28 | 72.600 | 76.000 | 72.600 | 74.800 | 74.800 | 1,208,032 |
| 2025-04-25 | 72.400 | 73.200 | 71.500 | 72.200 | 72.200 | 566,205 |
| 2025-04-24 | 72.400 | 72.600 | 70.400 | 70.500 | 70.500 | 426,259 |
| 2025-04-23 | 70.500 | 71.500 | 70.000 | 71.000 | 71.000 | 711,624 |
| 2025-04-22 | 68.800 | 70.500 | 67.700 | 67.800 | 67.800 | 533,498 |
| 2025-04-21 | 72.400 | 74.500 | 68.300 | 69.100 | 69.100 | 990,178 |
| 2025-04-18 | 75.600 | 75.600 | 71.900 | 71.900 | 71.900 | 589,242 |
| 2025-04-17 | 73.000 | 74.600 | 71.500 | 73.500 | 73.500 | 831,777 |
| 2025-04-16 | 76.200 | 76.300 | 73.200 | 73.600 | 73.600 | 925,861 |
| 2025-04-15 | 72.000 | 77.500 | 71.500 | 76.000 | 76.000 | 1,428,459 |
| 2025-04-14 | 70.200 | 73.700 | 69.800 | 71.000 | 71.000 | 1,832,708 |
| 2025-04-11 | 61.700 | 69.000 | 60.800 | 69.000 | 69.000 | 2,163,555 |
| 2025-04-10 | 65.100 | 66.900 | 64.700 | 66.900 | 66.900 | 2,983,686 |
| 2025-04-09 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 508,231 |
| 2025-04-08 | 67.600 | 67.600 | 67.600 | 67.600 | 67.600 | 313,705 |
| 2025-04-07 | 75.100 | 75.100 | 75.100 | 75.100 | 75.100 | 79,082 |
| 2025-04-02 | 82.800 | 83.400 | 81.400 | 83.400 | 83.400 | 870,348 |
| 2025-04-01 | 81.600 | 83.700 | 80.600 | 83.100 | 83.100 | 1,953,165 |
| 2025-03-31 | 81.000 | 85.000 | 79.000 | 79.200 | 79.200 | 3,346,372 |
| 2025-03-28 | 90.700 | 90.700 | 85.100 | 85.600 | 85.600 | 2,918,750 |
| 2025-03-27 | 91.800 | 92.300 | 90.900 | 91.100 | 91.100 | 1,081,525 |
| 2025-03-26 | 94.200 | 94.600 | 92.200 | 92.900 | 92.900 | 1,216,624 |
| 2025-03-25 | 97.000 | 97.500 | 93.200 | 93.700 | 93.700 | 1,477,776 |
| 2025-03-24 | 96.900 | 98.700 | 95.500 | 96.000 | 96.000 | 972,179 |
| 2025-03-21 | 98.600 | 99.000 | 96.300 | 96.500 | 96.500 | 1,182,941 |
| 2025-03-20 | 101.00 | 102.50 | 98.200 | 99.100 | 99.100 | 3,550,280 |
| 2025-03-19 | 101.50 | 102.00 | 97.400 | 97.400 | 97.400 | 2,173,398 |
| 2025-03-18 | 95.700 | 104.00 | 95.700 | 101.50 | 101.50 | 3,655,158 |
| 2025-03-17 | 96.600 | 96.600 | 94.300 | 95.000 | 95.000 | 1,270,157 |
| 2025-03-14 | 95.600 | 98.400 | 94.500 | 96.000 | 96.000 | 3,373,083 |
| 2025-03-13 | 99.600 | 100.50 | 93.300 | 93.300 | 93.300 | 3,600,305 |
| 2025-03-12 | 100.50 | 103.00 | 98.500 | 98.500 | 98.500 | 2,260,392 |
| 2025-03-11 | 100.00 | 101.50 | 98.000 | 99.200 | 99.200 | 1,772,601 |
| 2025-03-10 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 834,591 |
| 2025-03-07 | 108.00 | 110.00 | 105.00 | 105.50 | 105.50 | 1,349,903 |
| 2025-03-06 | 111.50 | 112.00 | 109.00 | 109.00 | 109.00 | 511,777 |
| 2025-03-05 | 112.50 | 113.00 | 110.00 | 110.50 | 110.50 | 816,783 |
| 2025-03-04 | 111.00 | 112.50 | 107.50 | 111.50 | 111.50 | 1,032,610 |
| 2025-03-03 | 110.50 | 114.00 | 109.00 | 111.50 | 111.50 | 1,165,208 |
| 2025-02-27 | 116.00 | 118.00 | 112.50 | 113.50 | 113.50 | 747,566 |
| 2025-02-26 | 116.50 | 117.50 | 115.00 | 115.00 | 115.00 | 593,200 |
| 2025-02-25 | 120.50 | 120.50 | 116.50 | 116.50 | 116.50 | 821,357 |
| 2025-02-24 | 119.07 | 120.06 | 117.10 | 119.56 | 119.56 | 444,206 |
| 2025-02-21 | 119.56 | 120.06 | 118.58 | 119.07 | 119.07 | 637,377 |
| 2025-02-20 | 124.48 | 124.98 | 119.07 | 119.07 | 119.07 | 1,564,806 |
| 2025-02-19 | 125.96 | 125.96 | 122.02 | 122.02 | 122.02 | 1,285,933 |
| 2025-02-18 | 124.00 | 131.50 | 124.00 | 127.00 | 127.00 | 2,929,573 |
| 2025-02-17 | 124.00 | 125.50 | 123.50 | 124.50 | 124.50 | 712,652 |
| 2025-02-14 | 124.00 | 127.50 | 123.50 | 123.50 | 123.50 | 1,767,154 |
| 2025-02-13 | 123.50 | 125.00 | 122.50 | 125.00 | 125.00 | 1,113,199 |
| 2025-02-12 | 121.00 | 126.50 | 120.50 | 124.50 | 124.50 | 2,779,792 |
| 2025-02-11 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,031,250 |
| 2025-02-10 | 121.50 | 122.00 | 119.00 | 120.50 | 120.50 | 913,112 |
| 2025-02-07 | 119.50 | 123.00 | 119.00 | 123.00 | 123.00 | 1,812,260 |
| 2025-02-06 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | 1,798,019 |
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.