Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	33.000	33.750	32.000	32.600	32.132	1,006,342
2022-11-11	34.500	34.700	33.400	33.400	32.921	556,044
2022-11-10	33.300	33.900	33.000	33.400	32.921	283,083
2022-11-09	33.250	33.650	33.100	33.500	33.019	741,426
2022-11-08	33.350	33.750	32.550	32.550	32.083	643,307
2022-11-07	33.600	33.750	32.600	32.900	32.428	721,294
2022-11-04	33.150	33.550	32.750	33.300	32.822	480,178
2022-11-03	32.100	33.450	32.100	33.150	32.674	528,968
2022-11-02	32.000	33.600	31.800	32.900	32.428	1,090,928
2022-11-01	32.100	32.150	31.550	32.100	31.640	1,187,594
2022-10-31	30.600	31.950	30.400	31.350	30.900	726,734
2022-10-28	30.800	31.150	29.900	30.000	29.570	325,070
2022-10-27	30.250	31.100	30.200	30.800	30.358	504,161
2022-10-26	30.500	30.500	29.550	29.650	29.225	367,488
2022-10-25	30.650	30.950	29.950	30.000	29.570	316,450
2022-10-24	31.300	31.400	30.600	30.600	30.161	261,687
2022-10-21	30.600	30.850	30.200	30.250	29.816	461,836
2022-10-20	30.750	31.100	30.350	30.850	30.407	347,121
2022-10-19	32.050	32.800	31.300	31.350	30.900	391,375
2022-10-18	32.000	32.500	31.250	31.850	31.393	337,390
2022-10-17	31.100	31.650	29.900	31.600	31.147	691,850
2022-10-14	30.750	31.800	30.750	31.500	31.048	497,377
2022-10-13	31.950	32.300	29.850	29.850	29.422	823,562
2022-10-12	32.200	32.700	31.500	32.000	31.541	465,240
2022-10-11	33.200	33.200	31.600	31.950	31.492	691,599
2022-10-07	34.050	34.800	33.800	33.900	33.414	527,060
2022-10-06	33.900	36.600	33.800	34.500	34.005	3,836,548
2022-10-05	34.200	34.700	33.250	33.300	32.822	700,939
2022-10-04	34.000	34.500	33.350	33.850	33.364	640,300
2022-10-03	31.550	33.800	31.050	33.350	32.872	1,034,475
2022-09-30	29.700	31.850	29.550	31.600	31.147	518,854
2022-09-29	30.550	31.400	30.250	30.700	30.260	458,355
2022-09-28	32.400	32.650	30.000	30.100	29.668	643,517
2022-09-27	31.250	32.400	31.000	32.400	31.935	498,758
2022-09-26	33.000	33.100	30.850	31.150	30.703	918,247
2022-09-23	35.900	35.900	33.700	33.850	33.364	513,937
2022-09-22	35.000	35.400	34.000	35.200	34.695	237,582
2022-09-21	35.500	35.500	34.700	35.150	34.646	230,007
2022-09-20	36.250	36.250	35.450	35.600	35.089	177,144
2022-09-19	36.200	36.200	35.350	35.400	34.892	371,329
2022-09-16	36.650	37.000	36.500	36.500	35.976	338,462
2022-09-15	37.400	37.900	37.000	37.000	36.469	260,173
2022-09-14	36.600	37.450	36.550	37.450	36.913	232,312
2022-09-13	37.200	38.550	37.200	37.600	37.061	740,170
2022-09-12	37.000	37.450	36.900	37.050	36.518	281,934
2022-09-08	36.750	36.750	36.150	36.500	35.976	254,670
2022-09-07	35.650	36.250	35.050	36.050	35.533	281,566
2022-09-06	36.900	37.200	35.500	35.800	35.286	669,006
2022-09-05	38.600	38.900	36.600	36.650	36.124	720,959
2022-09-02	38.500	38.800	38.050	38.500	37.948	238,644
2022-09-01	39.000	39.000	38.200	38.250	37.701	318,903
2022-08-31	38.200	39.200	38.200	39.100	38.539	297,321
2022-08-30	38.750	38.850	38.350	38.350	37.800	275,417
2022-08-29	37.400	38.550	37.350	38.150	37.603	620,312
2022-08-26	40.600	40.850	39.200	39.250	38.687	1,097,383
2022-08-25	40.500	40.750	40.200	40.200	39.623	1,000,900
2022-08-24	39.900	43.000	39.800	39.850	39.278	3,564,701
2022-08-23	38.700	39.250	38.200	39.150	38.588	433,723
2022-08-22	40.300	40.350	39.200	39.250	38.687	596,585
2022-08-19	40.200	40.750	40.100	40.250	39.673	1,106,382

← NewerPage 17 of 21 · 1,228 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.