Alcor Micro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 123.50 | 126.00 | 121.00 | 124.00 | 124.00 | 6,950,830 |
| 2025-02-04 | 112.50 | 118.00 | 112.50 | 118.00 | 118.00 | 3,025,001 |
| 2025-02-03 | 110.00 | 110.00 | 105.50 | 107.50 | 107.50 | 1,163,167 |
| 2025-01-22 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | 584,000 |
| 2025-01-21 | 115.50 | 116.50 | 114.50 | 115.50 | 115.50 | 589,000 |
| 2025-01-20 | 114.50 | 115.50 | 114.00 | 115.50 | 115.50 | 534,000 |
| 2025-01-17 | 116.50 | 116.50 | 114.00 | 114.00 | 114.00 | 623,000 |
| 2025-01-16 | 117.00 | 118.50 | 116.00 | 116.50 | 116.50 | 1,092,000 |
| 2025-01-15 | 117.00 | 118.00 | 114.00 | 114.50 | 114.50 | 900,000 |
| 2025-01-14 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1,271,000 |
| 2025-01-13 | 118.00 | 120.00 | 113.50 | 114.00 | 114.00 | 2,303,000 |
| 2025-01-10 | 121.50 | 124.00 | 120.00 | 120.00 | 120.00 | 1,283,000 |
| 2025-01-09 | 126.00 | 128.00 | 121.50 | 122.00 | 122.00 | 2,094,000 |
| 2025-01-08 | 130.00 | 130.50 | 125.00 | 126.00 | 126.00 | 4,448,000 |
| 2025-01-07 | 136.00 | 137.50 | 132.50 | 133.50 | 133.50 | 1,529,000 |
| 2025-01-06 | 138.50 | 139.00 | 135.00 | 135.00 | 135.00 | 1,568,000 |
| 2025-01-03 | 137.00 | 138.00 | 134.00 | 137.00 | 137.00 | 1,849,000 |
| 2025-01-02 | 138.00 | 138.00 | 134.00 | 134.50 | 134.50 | 1,717,000 |
| 2024-12-31 | 138.00 | 141.00 | 137.50 | 137.50 | 137.50 | 2,057,000 |
| 2024-12-30 | 143.00 | 143.50 | 136.50 | 138.50 | 138.50 | 3,926,000 |
| 2024-12-27 | 145.50 | 153.00 | 141.00 | 141.50 | 141.50 | 12,664,000 |
| 2024-12-26 | 149.50 | 150.00 | 144.50 | 144.50 | 144.50 | 4,825,000 |
| 2024-12-25 | 147.00 | 149.50 | 146.00 | 148.50 | 148.50 | 5,497,000 |
| 2024-12-24 | 148.50 | 151.00 | 143.50 | 145.50 | 145.50 | 18,207,000 |
| 2024-12-23 | 137.50 | 147.50 | 137.50 | 147.50 | 147.50 | 9,691,000 |
| 2024-12-20 | 140.00 | 142.00 | 134.00 | 134.50 | 134.50 | 3,609,000 |
| 2024-12-19 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 3,357,000 |
| 2024-12-18 | 144.00 | 144.50 | 141.50 | 143.50 | 143.50 | 4,094,000 |
| 2024-12-17 | 141.50 | 147.00 | 139.50 | 146.50 | 146.50 | 12,772,000 |
| 2024-12-16 | 139.00 | 147.00 | 139.00 | 141.50 | 141.50 | 15,205,000 |
| 2024-12-13 | 141.00 | 145.00 | 137.50 | 137.50 | 137.50 | 7,824,000 |
| 2024-12-12 | 145.50 | 147.50 | 140.00 | 141.00 | 141.00 | 8,073,000 |
| 2024-12-11 | 146.50 | 151.50 | 142.50 | 144.50 | 144.50 | 35,644,000 |
| 2024-12-10 | 136.50 | 149.50 | 133.50 | 144.00 | 144.00 | 37,034,000 |
| 2024-12-09 | 132.00 | 136.00 | 131.00 | 136.00 | 136.00 | 9,877,000 |
| 2024-12-06 | 121.00 | 126.50 | 121.00 | 124.00 | 124.00 | 3,859,000 |
| 2024-12-05 | 125.00 | 125.00 | 121.50 | 121.50 | 121.50 | 846,000 |
| 2024-12-04 | 122.00 | 126.00 | 122.00 | 124.50 | 124.50 | 1,502,000 |
| 2024-12-03 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 689,000 |
| 2024-12-02 | 119.50 | 122.50 | 118.50 | 121.00 | 121.00 | 1,470,000 |
| 2024-11-29 | 115.00 | 119.00 | 114.50 | 118.00 | 118.00 | 830,000 |
| 2024-11-28 | 116.50 | 116.50 | 112.50 | 115.50 | 115.50 | 1,711,000 |
| 2024-11-27 | 122.00 | 122.50 | 116.50 | 116.50 | 116.50 | 789,000 |
| 2024-11-26 | 122.00 | 122.50 | 120.00 | 121.50 | 121.50 | 553,000 |
| 2024-11-25 | 121.50 | 124.00 | 121.00 | 122.00 | 122.00 | 628,000 |
| 2024-11-22 | 123.00 | 123.50 | 120.00 | 120.00 | 120.00 | 607,000 |
| 2024-11-21 | 121.50 | 124.00 | 121.00 | 121.50 | 121.50 | 608,000 |
| 2024-11-20 | 123.50 | 124.00 | 121.50 | 122.00 | 122.00 | 801,716 |
| 2024-11-19 | 119.00 | 124.50 | 117.00 | 123.50 | 123.50 | 1,982,000 |
| 2024-11-18 | 121.50 | 121.50 | 116.50 | 116.50 | 116.50 | 2,065,000 |
| 2024-11-15 | 125.00 | 126.50 | 119.00 | 121.00 | 121.00 | 2,928,000 |
| 2024-11-14 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 811,000 |
| 2024-11-13 | 126.00 | 132.50 | 126.00 | 128.00 | 128.00 | 1,514,000 |
| 2024-11-12 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | 933,000 |
| 2024-11-11 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 1,164,000 |
| 2024-11-08 | 134.50 | 135.00 | 130.00 | 130.00 | 130.00 | 1,052,000 |
| 2024-11-07 | 134.00 | 137.50 | 133.50 | 134.00 | 134.00 | 826,000 |
| 2024-11-06 | 133.00 | 134.00 | 131.50 | 132.50 | 132.50 | 717,000 |
| 2024-11-05 | 132.00 | 136.00 | 132.00 | 132.50 | 132.50 | 985,000 |
| 2024-11-04 | 133.50 | 134.50 | 131.50 | 131.50 | 131.50 | 720,000 |
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.