Alcor Micro historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	64.100	68.000	63.900	66.800	62.952	9,348,031
2021-11-19	64.600	65.900	63.200	64.900	61.162	8,123,599
2021-11-18	66.000	69.200	64.300	64.300	60.596	17,421,051
2021-11-17	72.000	72.000	63.100	64.300	60.596	24,490,131
2021-11-16	66.800	66.800	66.800	66.800	62.952	2,981,930
2021-11-15	57.300	60.800	57.200	60.800	57.298	6,005,996
2021-11-12	55.800	58.000	54.600	55.300	52.115	7,956,784
2021-11-11	55.000	56.500	54.300	55.300	52.115	3,903,677
2021-11-10	53.500	56.400	53.000	55.300	52.115	4,667,335
2021-11-09	52.500	54.500	52.200	53.500	50.418	2,447,910
2021-11-08	53.100	54.300	50.800	51.600	48.628	3,125,368
2021-11-05	54.200	55.300	53.500	53.500	50.418	2,220,628
2021-11-04	54.900	55.700	53.400	53.500	50.418	3,475,954
2021-11-03	56.000	56.300	52.400	53.600	50.513	5,156,575
2021-11-02	56.000	59.000	55.000	55.700	52.492	10,412,740
2021-11-01	55.400	57.500	55.400	55.500	52.303	7,566,720
2021-10-29	58.000	58.000	55.700	56.500	53.246	20,041,230
2021-10-28	48.600	52.800	48.600	52.800	49.759	5,939,837
2021-10-27	47.200	48.750	46.950	48.000	45.235	1,932,557
2021-10-26	47.950	49.850	47.350	47.650	44.905	3,418,686
2021-10-25	47.300	48.600	47.050	47.400	44.670	1,651,526
2021-10-22	46.600	48.350	46.300	48.200	45.424	2,987,476
2021-10-21	46.800	48.200	46.150	46.450	43.775	3,047,645
2021-10-20	46.000	46.950	45.200	46.350	43.680	2,469,017
2021-10-19	45.500	46.400	45.000	46.000	43.350	1,905,351
2021-10-18	44.900	45.450	43.700	45.300	42.691	1,745,229
2021-10-15	43.500	44.700	43.000	43.800	41.277	1,873,475
2021-10-14	43.450	43.850	41.200	42.100	39.675	1,450,896

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.