Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	45.300	46.250	44.950	46.000	43.350	578,515
2022-05-24	46.900	47.200	44.650	44.950	42.361	1,005,053
2022-05-23	47.400	47.550	46.050	46.500	43.822	897,111
2022-05-20	46.900	47.400	45.900	46.750	44.057	914,861
2022-05-19	44.250	46.650	44.050	46.400	43.727	954,325
2022-05-18	48.000	48.000	45.850	46.300	43.633	1,482,841
2022-05-17	45.000	46.450	44.700	46.450	43.775	1,321,297
2022-05-16	44.450	45.500	44.250	44.400	41.843	1,475,486
2022-05-13	42.950	44.550	42.550	43.500	40.994	2,326,458
2022-05-12	42.200	43.700	41.400	41.400	39.015	1,484,046
2022-05-11	44.000	44.400	42.850	43.200	40.712	1,059,533
2022-05-10	42.250	44.700	42.200	44.500	41.937	1,154,453
2022-05-09	46.800	46.800	43.500	44.000	41.466	1,236,300
2022-05-06	46.000	46.400	45.650	46.200	43.539	832,268
2022-05-05	47.100	48.650	47.100	47.400	44.670	1,476,907
2022-05-04	46.000	47.350	46.000	46.450	43.775	1,069,739
2022-05-03	46.000	46.850	45.650	45.750	43.115	507,637
2022-04-29	47.000	47.650	46.000	46.200	43.539	944,973
2022-04-28	46.650	47.450	45.150	45.850	43.209	1,285,191
2022-04-27	45.500	46.900	43.900	46.200	43.539	1,999,866
2022-04-26	49.100	49.400	47.800	48.200	45.424	1,019,606
2022-04-25	49.800	49.800	48.500	48.500	45.706	1,389,886
2022-04-22	51.500	51.800	50.700	51.000	48.062	1,215,950
2022-04-21	53.100	53.800	51.100	51.900	48.911	1,384,586
2022-04-20	52.500	52.900	51.800	52.600	49.570	858,420
2022-04-19	53.000	53.500	51.700	51.700	48.722	1,087,395
2022-04-18	51.600	52.800	50.400	52.000	49.005	1,372,684
2022-04-15	53.800	54.600	52.000	52.000	49.005	2,015,843
2022-04-14	56.200	56.200	54.400	54.400	51.267	1,191,743
2022-04-13	56.000	56.300	55.300	55.300	52.115	1,209,764
2022-04-12	54.000	56.700	53.200	54.700	51.549	2,049,490
2022-04-11	57.500	57.800	54.200	54.200	51.078	2,491,280
2022-04-08	58.000	58.900	57.600	57.800	54.471	1,755,643
2022-04-07	60.800	61.600	57.000	57.500	54.188	4,134,048
2022-04-06	61.600	63.100	61.500	61.500	57.958	2,583,434
2022-04-01	60.200	63.000	60.200	62.500	58.900	4,934,600
2022-03-31	62.800	63.700	61.300	61.300	57.769	5,881,035
2022-03-30	63.400	67.800	62.500	63.800	60.125	29,303,400
2022-03-29	58.900	63.200	58.900	61.700	58.146	12,198,040
2022-03-28	57.800	60.300	57.600	58.900	55.507	3,300,927
2022-03-25	63.200	63.300	58.800	58.800	55.413	13,137,900
2022-03-24	59.500	64.300	58.400	63.800	60.125	20,166,830
2022-03-23	55.700	60.500	55.600	60.500	57.015	6,480,816
2022-03-22	55.400	56.300	54.800	55.000	51.832	1,034,864
2022-03-21	56.900	57.500	55.500	55.500	52.303	1,827,163
2022-03-18	56.300	57.500	55.300	56.600	53.340	1,698,951
2022-03-17	56.000	57.300	55.600	56.200	52.963	2,377,507
2022-03-16	54.500	55.300	53.100	54.200	51.078	1,751,696
2022-03-15	57.100	57.300	53.500	53.600	50.513	2,824,646
2022-03-14	58.500	59.200	56.800	57.500	54.188	2,446,001
2022-03-11	56.700	59.300	56.700	58.600	55.225	3,137,844
2022-03-10	59.200	60.300	57.400	57.600	54.282	5,087,522
2022-03-09	57.000	59.900	56.000	58.200	54.848	5,226,613
2022-03-08	57.300	59.600	55.100	55.200	52.020	5,109,416
2022-03-07	59.400	60.000	57.500	58.400	55.036	6,087,667
2022-03-04	59.600	62.200	59.000	60.900	57.392	28,987,480
2022-03-03	54.300	58.600	54.000	58.600	55.225	4,074,288
2022-03-02	52.900	53.700	52.100	53.300	50.230	698,947
2022-03-01	52.800	53.800	52.500	53.500	50.418	679,310
2022-02-25	52.500	52.900	51.200	52.100	49.099	1,013,446

← NewerPage 19 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.