Alcor Micro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 73.500 | 76.400 | 73.400 | 75.000 | 75.000 | 534,243 |
| 2026-10-19 | 74.000 | 74.500 | 72.100 | 73.600 | 73.600 | 982,228 |
| 2026-10-16 | 75.000 | 76.300 | 74.500 | 75.200 | 75.200 | 542,511 |
| 2026-10-15 | 76.300 | 76.900 | 73.600 | 74.100 | 74.100 | 1,334,069 |
| 2026-10-14 | 76.300 | 79.000 | 76.300 | 78.100 | 78.100 | 605,057 |
| 2026-10-13 | 78.200 | 78.200 | 75.700 | 76.100 | 76.100 | 1,526,601 |
| 2026-10-12 | 81.000 | 81.100 | 79.200 | 79.300 | 79.300 | 981,200 |
| 2026-10-08 | 81.300 | 82.400 | 80.800 | 81.000 | 81.000 | 598,124 |
| 2026-10-07 | 83.200 | 83.200 | 81.000 | 81.300 | 81.300 | 1,969,553 |
| 2026-10-06 | 87.300 | 87.400 | 85.800 | 85.800 | 85.800 | 679,180 |
| 2026-10-05 | 90.900 | 91.800 | 87.100 | 87.300 | 87.300 | 1,014,035 |
| 2026-10-02 | 89.800 | 89.800 | 88.500 | 89.500 | 89.500 | 751,071 |
| 2026-10-01 | 89.000 | 92.500 | 88.900 | 89.800 | 89.800 | 2,165,317 |
| 2026-09-30 | 89.000 | 89.000 | 86.600 | 88.600 | 88.600 | 1,042,262 |
| 2026-09-29 | 85.000 | 87.600 | 84.300 | 87.200 | 87.200 | 1,162,408 |
| 2026-09-24 | 84.400 | 85.000 | 83.900 | 84.600 | 84.600 | 355,217 |
| 2026-09-23 | 87.000 | 87.900 | 84.400 | 84.500 | 84.500 | 988,894 |
| 2026-09-22 | 86.200 | 92.000 | 85.900 | 86.100 | 86.100 | 4,278,869 |
| 2026-09-21 | 84.600 | 85.400 | 83.500 | 84.900 | 84.900 | 651,006 |
Page 1 of 1 · 19 trading days
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.