Alpha Microelectronics Corp.(TW:8024)
NT$10.65-0.10 (-0.93%)
TW:8024
Alpha Microelectronics Corp. historical prices
NT$10.65
At close:-0.10 (-0.93%)
Alpha Microelectronics Corp. (8024) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.75 | 10.85 | 10.55 | 10.65 | 10.65 | -0.93% | 17,045 | 0.35 |
| Nov 10, 2026 | 10.90 | 11.10 | 10.65 | 10.75 | 10.75 | +2.38% | 31,037 | 0.63 |
| Nov 09, 2026 | 10.80 | 10.90 | 10.55 | 10.90 | 10.90 | +3.81% | 57,053 | 1.15 |
| Nov 06, 2026 | 10.70 | 10.75 | 9.85 | 10.50 | 10.50 | -3.67% | 106,589 | 2.16 |
| Nov 05, 2026 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -3.11% | 57,149 | 1.15 |
| Nov 04, 2026 | 11.40 | 11.40 | 11.10 | 11.25 | 11.25 | -1.32% | 58,188 | 1.18 |
| Nov 03, 2026 | 11.45 | 11.65 | 11.10 | 11.40 | 11.40 | -2.15% | 70,034 | 1.45 |
| Nov 02, 2026 | 11.50 | 11.65 | 11.45 | 11.65 | 11.65 | 0.00% | 36,017 | 0.75 |
| Oct 30, 2026 | 11.75 | 11.90 | 11.50 | 11.65 | 11.65 | -1.69% | 46,404 | 0.97 |
| Oct 29, 2026 | 11.90 | 12.05 | 11.80 | 11.85 | 11.85 | -1.25% | 20,121 | 0.42 |
| Oct 28, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 12.00 | +1.69% | 15,128 | 0.31 |
| Oct 27, 2026 | 11.90 | 12.15 | 11.70 | 11.80 | 11.80 | -0.84% | 41,159 | 0.83 |
| Oct 26, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.80 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 54,224 | 1.04 |
| Oct 21, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | -0.41% | 40,397 | 0.75 |
| Oct 20, 2026 | 12.30 | 12.30 | 11.90 | 12.05 | 12.05 | +0.84% | 26,020 | 0.48 |
| Oct 19, 2026 | 12.05 | 12.25 | 11.85 | 11.95 | 11.95 | -2.05% | 41,139 | 0.75 |
| Oct 16, 2026 | 12.30 | 12.35 | 11.90 | 12.20 | 12.20 | -1.21% | 161,353 | 2.86 |
| Oct 15, 2026 | 12.50 | 12.50 | 12.10 | 12.35 | 12.35 | -2.76% | 47,213 | 0.80 |
| Oct 14, 2026 | 12.85 | 12.85 | 12.50 | 12.70 | 12.70 | -1.17% | 43,757 | 0.71 |
| Oct 13, 2026 | 12.95 | 13.15 | 12.60 | 12.85 | 12.85 | -0.77% | 46,111 | 0.70 |
| Oct 12, 2026 | 12.25 | 13.10 | 12.25 | 12.95 | 12.95 | +4.86% | 123,838 | 1.84 |
| Oct 09, 2026 | 12.35 | 12.50 | 12.05 | 12.35 | 12.35 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12.05 | 12.50 | 12.05 | 12.35 | 12.35 | +1.23% | 111,128 | 1.47 |
| Oct 07, 2026 | 12.30 | 12.60 | 11.80 | 12.20 | 12.20 | -1.61% | 361,027 | 5.15 |
| Oct 06, 2026 | 12.55 | 12.55 | 12.25 | 12.40 | 12.40 | 0.00% | 39,018 | 0.50 |
| Oct 05, 2026 | 12.65 | 12.65 | 12.20 | 12.40 | 12.40 | -0.80% | 101,338 | 1.30 |
| Oct 02, 2026 | 12.60 | 12.80 | 12.40 | 12.50 | 12.50 | +1.21% | 40,402 | 0.51 |
| Oct 01, 2026 | 12.55 | 12.75 | 12.30 | 12.35 | 12.35 | -1.59% | 52,474 | 0.65 |
| Sep 30, 2026 | 11.60 | 13.10 | 11.60 | 12.55 | 12.55 | 0.00% | 84,804 | 1.05 |
| Sep 29, 2026 | 12.30 | 12.65 | 12.30 | 12.55 | 12.55 | -0.40% | 28,619 | 0.35 |
| Sep 28, 2026 | 12.60 | 12.70 | 12.45 | 12.60 | 12.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.60 | 12.70 | 12.45 | 12.60 | 12.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.65 | 12.70 | 12.45 | 12.60 | 12.60 | +0.40% | 43,221 | 0.42 |
| Sep 23, 2026 | 12.70 | 12.70 | 12.40 | 12.55 | 12.55 | -1.18% | 42,103 | 0.32 |
| Sep 22, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 25,806 | 0.18 |
| Sep 21, 2026 | 12.85 | 12.85 | 12.65 | 12.80 | 12.80 | +0.39% | 55,004 | 0.36 |
| Sep 18, 2026 | 13.05 | 13.05 | 12.60 | 12.75 | 12.75 | -1.54% | 50,405 | 0.31 |
| Sep 17, 2026 | 12.80 | 13.40 | 12.65 | 12.95 | 12.95 | 0.00% | 43,133 | 0.27 |
| Sep 16, 2026 | 13.10 | 13.10 | 12.65 | 12.95 | 12.95 | +0.39% | 50,506 | 0.31 |
| Sep 15, 2026 | 12.70 | 13.35 | 12.60 | 12.90 | 12.90 | +2.38% | 56,300 | 0.35 |
| Sep 14, 2026 | 12.40 | 12.75 | 12.25 | 12.60 | 12.60 | -1.56% | 33,178 | 0.21 |
| Sep 11, 2026 | 13.10 | 13.10 | 12.00 | 12.80 | 12.80 | -1.54% | 56,594 | 0.35 |
| Sep 10, 2026 | 13.15 | 13.15 | 12.85 | 13.00 | 13.00 | -1.14% | 8,204 | 0.05 |
| Sep 09, 2026 | 13.80 | 13.80 | 12.85 | 13.15 | 13.15 | +0.77% | 58,502 | 0.36 |
| Sep 08, 2026 | 12.85 | 13.40 | 12.85 | 13.05 | 13.05 | +1.95% | 66,876 | 0.41 |
| Sep 07, 2026 | 12.55 | 12.90 | 12.55 | 12.80 | 12.80 | -0.78% | 26,273 | 0.16 |
| Sep 04, 2026 | 13.05 | 13.05 | 12.70 | 12.90 | 12.90 | 0.00% | 17,614 | 0.11 |
| Sep 03, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | 54,308 | 0.33 |
