Alcor Micro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	53.000	53.400	51.000	51.100	48.157	1,400,081
2022-02-23	53.600	54.700	53.600	54.000	50.890	930,965
2022-02-22	54.800	55.500	53.200	53.600	50.513	1,478,148
2022-02-21	56.300	56.900	55.500	55.700	52.492	1,311,644
2022-02-18	56.500	57.800	56.200	56.900	53.623	1,874,423
2022-02-17	57.500	59.800	56.500	57.500	54.188	9,180,997
2022-02-16	55.900	57.500	55.500	56.700	53.434	3,179,938
2022-02-15	54.500	56.200	54.300	54.400	51.267	1,572,446
2022-02-14	55.800	55.800	53.900	53.900	50.795	2,189,418
2022-02-11	54.800	57.700	54.500	57.000	53.717	5,714,543
2022-02-10	54.400	55.400	52.500	54.800	51.644	2,817,543
2022-02-09	54.100	55.300	53.500	55.100	51.926	1,523,361
2022-02-08	51.800	53.300	51.700	53.300	50.230	1,159,634
2022-02-07	50.600	52.100	49.650	51.700	48.722	885,639
2022-01-26	49.300	50.300	49.000	49.250	46.413	894,439
2022-01-25	51.000	51.000	49.200	49.200	46.366	1,060,046
2022-01-24	49.400	51.200	48.300	51.100	48.157	1,596,881
2022-01-21	51.500	51.900	50.300	50.300	47.403	1,046,575
2022-01-20	52.400	52.900	51.000	52.300	49.288	868,245
2022-01-19	52.100	53.000	51.800	52.100	49.099	804,678
2022-01-18	53.500	54.900	53.000	53.700	50.607	1,019,460
2022-01-17	52.800	54.000	52.300	54.000	50.890	1,213,212
2022-01-14	52.000	52.100	50.200	51.800	48.816	1,257,216
2022-01-13	53.100	53.100	51.500	52.100	49.099	820,276
2022-01-12	53.100	53.900	51.700	52.700	49.664	1,058,258
2022-01-11	55.100	55.100	51.500	52.400	49.382	2,234,241
2022-01-10	53.500	55.600	53.100	55.100	51.926	1,218,949
2022-01-07	57.000	57.500	53.700	54.400	51.267	2,561,640
2022-01-06	56.800	57.900	56.100	56.800	53.528	1,178,516
2022-01-05	59.500	59.700	57.200	57.400	54.094	2,039,557
2022-01-04	60.800	61.100	59.300	59.400	55.979	1,633,873
2022-01-03	60.500	61.300	60.100	60.500	57.015	977,113
2021-12-30	61.800	61.900	60.100	60.400	56.921	1,320,225
2021-12-29	62.000	62.400	61.300	61.500	57.958	820,632
2021-12-28	61.600	63.000	61.600	61.800	58.240	1,698,654
2021-12-27	62.100	62.400	61.000	61.200	57.675	1,167,064
2021-12-24	61.600	63.400	61.500	61.700	58.146	3,329,725
2021-12-23	62.300	62.300	61.000	61.200	57.675	1,315,438
2021-12-22	61.500	62.200	61.100	61.200	57.675	1,791,375
2021-12-21	60.000	61.800	59.700	60.700	57.204	1,695,145
2021-12-20	60.100	61.300	59.200	59.600	56.167	2,019,634
2021-12-17	62.100	62.700	60.200	60.300	56.827	2,642,855
2021-12-16	63.000	64.000	62.400	63.100	59.465	2,694,861
2021-12-15	60.100	62.400	59.900	61.700	58.146	2,212,231
2021-12-14	62.300	63.300	59.600	59.900	56.450	3,421,296
2021-12-13	63.300	63.500	61.900	62.700	59.088	2,433,244
2021-12-10	64.500	65.400	62.300	62.600	58.994	4,313,452
2021-12-09	65.800	66.800	64.200	64.400	60.691	4,758,143
2021-12-08	68.000	68.200	65.000	65.200	61.444	6,978,969
2021-12-07	68.000	70.200	66.300	66.600	62.764	11,821,860
2021-12-06	67.000	70.000	65.900	69.400	65.403	14,378,410
2021-12-03	64.700	67.900	64.100	67.800	63.895	12,933,660
2021-12-02	65.400	66.700	63.300	63.300	59.654	8,726,089
2021-12-01	62.100	68.000	61.100	65.600	61.821	12,945,690
2021-11-30	64.800	65.600	62.300	62.400	58.806	5,744,880
2021-11-29	62.000	63.400	58.900	62.000	58.429	8,438,898
2021-11-26	66.700	68.500	63.500	63.600	59.937	20,895,119
2021-11-25	64.500	67.500	64.200	66.700	62.858	12,976,270
2021-11-24	62.800	65.200	62.300	64.500	60.785	5,188,960
2021-11-23	65.900	66.500	62.100	62.400	58.806	7,157,884

← NewerPage 20 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.