Alcor Micro historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	84.100	85.100	83.300	84.400	84.400	662,564
2026-09-17	83.000	84.700	82.600	83.500	83.500	739,987
2026-09-16	81.500	82.300	80.900	82.000	82.000	294,016
2026-09-15	83.100	83.400	80.500	80.500	80.500	510,285
2026-09-14	80.500	82.700	79.600	82.500	82.500	559,582
2026-09-11	81.900	82.000	79.500	80.000	80.000	669,320
2026-09-10	83.000	83.100	82.100	82.300	82.300	404,174
2026-09-09	83.200	84.100	82.600	83.500	83.500	585,000
2026-09-08	84.500	86.400	83.300	83.300	83.300	1,472,400
2026-09-07	83.500	83.500	82.000	82.800	82.800	302,755
2026-09-04	81.200	82.500	80.200	82.500	82.500	382,410
2026-09-03	83.800	84.700	80.100	80.100	80.100	696,723
2026-09-02	84.400	85.500	83.200	83.200	83.200	802,000
2026-09-01	83.500	84.700	83.500	83.700	83.700	564,693
2026-08-31	83.500	84.900	82.300	82.900	82.900	565,109
2026-08-28	85.000	87.000	84.100	84.600	84.600	795,529
2026-08-27	83.400	84.800	83.000	84.000	84.000	508,200
2026-08-26	82.300	83.900	81.700	83.700	83.700	792,183
2026-08-25	80.000	81.500	78.600	81.400	81.400	654,433
2026-08-24	79.900	83.600	79.900	80.500	80.500	592,196
2026-08-21	80.000	80.400	79.000	79.700	79.700	334,031
2026-08-20	80.000	80.900	79.400	80.000	80.000	590,527
2026-08-19	78.500	80.700	78.400	79.000	79.000	541,160
2026-08-18	82.500	82.500	80.000	80.000	80.000	745,025
2026-08-17	82.700	83.700	81.500	81.800	81.800	773,252
2026-08-14	85.000	85.900	82.400	82.600	82.600	930,242
2026-08-13	85.900	87.500	84.800	84.800	84.800	1,123,032
2026-08-12	85.700	87.000	84.300	84.600	84.600	802,949
2026-08-11	84.900	86.000	83.000	84.900	84.900	632,007
2026-08-10	84.000	85.800	83.400	84.900	84.900	645,000
2026-08-07	86.600	87.000	82.800	82.800	82.800	1,336,070
2026-08-06	83.800	83.900	80.500	83.400	83.400	781,476
2026-08-05	83.200	84.400	82.500	83.200	83.200	929,329
2026-08-04	80.100	81.400	78.500	81.100	81.100	726,501
2026-08-03	79.500	83.700	78.800	79.400	79.400	1,497,300
2026-07-31	80.700	81.600	79.000	80.000	80.000	643,023
2026-07-30	78.000	79.500	75.300	75.600	75.600	1,035,500
2026-07-29	84.463	85.462	75.567	78.965	78.965	2,082,031
2026-07-28	90.960	90.960	83.963	83.963	83.963	1,242,748
2026-07-27	95.558	96.158	90.960	91.760	91.760	631,803
2026-07-24	92.459	97.057	91.760	94.658	94.658	1,283,667

Page 1 of 21 · 1,222 trading daysOlder →

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.