Alcor Micro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 128.00 | 135.50 | 126.50 | 135.50 | 135.50 | 1,052,000 |
| 2024-10-31 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-10-30 | 136.00 | 136.50 | 132.00 | 132.00 | 132.00 | 622,000 |
| 2024-10-29 | 136.00 | 136.50 | 132.00 | 133.50 | 133.50 | 1,211,000 |
| 2024-10-28 | 138.00 | 138.50 | 133.50 | 136.00 | 136.00 | 1,206,000 |
| 2024-10-25 | 140.00 | 141.00 | 137.50 | 138.00 | 138.00 | 973,000 |
| 2024-10-24 | 143.00 | 144.00 | 138.00 | 138.50 | 138.50 | 1,420,000 |
| 2024-10-23 | 142.50 | 146.00 | 142.50 | 143.50 | 143.50 | 1,381,000 |
| 2024-10-22 | 142.00 | 147.00 | 142.00 | 143.50 | 143.50 | 3,266,000 |
| 2024-10-21 | 143.00 | 145.50 | 141.00 | 143.00 | 143.00 | 3,950,000 |
| 2024-10-18 | 143.50 | 144.00 | 137.00 | 138.50 | 138.50 | 2,310,000 |
| 2024-10-17 | 142.50 | 143.50 | 140.00 | 142.50 | 142.50 | 1,833,000 |
| 2024-10-16 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 2,712,000 |
| 2024-10-15 | 136.50 | 148.50 | 136.00 | 142.50 | 142.50 | 7,998,000 |
| 2024-10-14 | 133.00 | 136.00 | 132.00 | 135.50 | 135.50 | 1,690,000 |
| 2024-10-11 | 134.50 | 139.00 | 129.00 | 131.00 | 131.00 | 4,163,000 |
| 2024-10-09 | 138.50 | 140.00 | 133.00 | 134.00 | 134.00 | 2,274,000 |
| 2024-10-08 | 138.00 | 140.00 | 136.00 | 138.50 | 138.50 | 1,474,000 |
| 2024-10-07 | 138.50 | 141.00 | 138.00 | 140.00 | 140.00 | 1,128,000 |
| 2024-10-04 | 140.50 | 141.00 | 136.50 | 137.00 | 137.00 | 1,286,000 |
| 2024-10-03 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-10-02 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-10-01 | 141.50 | 143.50 | 138.00 | 141.00 | 141.00 | 2,430,000 |
| 2024-09-30 | 143.50 | 144.50 | 141.00 | 141.50 | 141.50 | 1,542,000 |
| 2024-09-27 | 145.50 | 153.00 | 145.50 | 145.50 | 145.50 | 7,057,000 |
| 2024-09-26 | 146.00 | 148.50 | 143.50 | 144.00 | 144.00 | 2,961,000 |
| 2024-09-25 | 142.00 | 151.00 | 141.00 | 144.00 | 144.00 | 7,148,000 |
| 2024-09-24 | 141.00 | 142.00 | 137.00 | 138.50 | 138.50 | 1,364,000 |
| 2024-09-23 | 142.00 | 143.50 | 140.00 | 140.00 | 140.00 | 994,000 |
| 2024-09-20 | 146.50 | 148.00 | 141.00 | 142.00 | 142.00 | 2,024,000 |
| 2024-09-19 | 143.00 | 144.50 | 141.50 | 144.50 | 144.50 | 1,295,000 |
| 2024-09-18 | 144.50 | 146.50 | 141.00 | 141.50 | 141.50 | 1,569,000 |
| 2024-09-16 | 147.50 | 149.00 | 142.00 | 144.00 | 144.00 | 3,455,000 |
| 2024-09-13 | 142.50 | 153.50 | 137.50 | 149.00 | 149.00 | 4,746,000 |
| 2024-09-12 | 144.50 | 145.00 | 141.50 | 141.50 | 141.50 | 2,115,000 |
| 2024-09-11 | 137.00 | 143.00 | 136.50 | 139.50 | 139.50 | 3,853,000 |
| 2024-09-10 | 143.50 | 144.50 | 132.50 | 135.00 | 135.00 | 3,630,000 |
| 2024-09-09 | 140.00 | 143.00 | 139.50 | 143.00 | 143.00 | 1,627,000 |
| 2024-09-06 | 141.50 | 147.50 | 141.00 | 146.00 | 146.00 | 2,839,000 |
| 2024-09-05 | 147.50 | 148.50 | 140.00 | 141.00 | 141.00 | 3,287,000 |
| 2024-09-04 | 144.00 | 147.50 | 139.00 | 145.50 | 145.50 | 3,955,000 |
| 2024-09-03 | 158.00 | 159.50 | 153.00 | 153.00 | 153.00 | 2,805,000 |
| 2024-09-02 | 161.00 | 162.00 | 158.00 | 158.00 | 158.00 | 2,088,000 |
| 2024-08-30 | 160.50 | 166.00 | 159.00 | 159.00 | 159.00 | 5,347,000 |
| 2024-08-29 | 158.50 | 163.50 | 157.50 | 159.50 | 159.50 | 3,068,000 |
| 2024-08-28 | 162.00 | 164.00 | 160.00 | 160.50 | 160.50 | 2,178,000 |
| 2024-08-27 | 159.50 | 162.50 | 159.50 | 161.00 | 161.00 | 2,386,000 |
| 2024-08-26 | 166.00 | 166.00 | 159.50 | 160.50 | 160.50 | 3,970,000 |
| 2024-08-23 | 159.00 | 164.50 | 158.00 | 164.50 | 164.50 | 3,898,000 |
| 2024-08-22 | 163.50 | 166.00 | 161.00 | 162.00 | 162.00 | 7,218,000 |
| 2024-08-21 | 172.00 | 174.00 | 161.50 | 162.00 | 162.00 | 18,522,000 |
| 2024-08-20 | 175.50 | 180.00 | 173.00 | 176.50 | 176.50 | 8,032,000 |
| 2024-08-19 | 176.00 | 178.00 | 173.00 | 173.00 | 173.00 | 5,774,000 |
| 2024-08-16 | 178.00 | 179.00 | 172.50 | 175.50 | 175.50 | 14,073,000 |
| 2024-08-15 | 173.00 | 174.00 | 168.00 | 174.00 | 174.00 | 9,930,000 |
| 2024-08-14 | 175.00 | 182.50 | 171.00 | 171.00 | 171.00 | 23,511,000 |
| 2024-08-13 | 171.00 | 175.00 | 165.50 | 173.50 | 173.50 | 10,755,000 |
| 2024-08-12 | 173.50 | 175.50 | 167.50 | 168.50 | 168.50 | 11,821,000 |
| 2024-08-09 | 173.00 | 177.00 | 170.00 | 170.50 | 170.50 | 20,187,000 |
| 2024-08-08 | 159.00 | 168.00 | 157.00 | 165.50 | 165.50 | 22,894,000 |
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.