Alpha Microelectronics Corp. 8024
TPEX · Taiwan · Electronic Technology
TWD 12.50+0.15 (+1.21%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.50 | +1.21% | TWD 12.60 | TWD 12.80 | TWD 12.40 | 40.00K |
| 2026-10-01 | TWD 12.35 | -1.59% | TWD 12.55 | TWD 12.75 | TWD 12.30 | 51.05K |
| 2026-09-30 | TWD 12.55 | 0.00% | TWD 11.60 | TWD 13.10 | TWD 11.60 | 84.00K |
| 2026-09-29 | TWD 12.55 | -0.40% | TWD 12.30 | TWD 12.65 | TWD 12.30 | 28.00K |
| 2026-09-24 | TWD 12.60 | +0.40% | TWD 12.65 | TWD 12.70 | TWD 12.45 | 43.22K |
| 2026-09-23 | TWD 12.55 | -1.18% | TWD 12.70 | TWD 12.70 | TWD 12.40 | 42.08K |
| 2026-09-22 | TWD 12.70 | -0.78% | TWD 12.70 | TWD 12.80 | TWD 12.60 | 25.80K |
| 2026-09-21 | TWD 12.80 | +0.39% | TWD 12.85 | TWD 12.85 | TWD 12.65 | 55.00K |
| 2026-09-18 | TWD 12.75 | -1.54% | TWD 13.05 | TWD 13.05 | TWD 12.60 | 50.40K |
| 2026-09-17 | TWD 12.95 | 0.00% | TWD 12.80 | TWD 13.40 | TWD 12.65 | 43.00K |
| 2026-09-16 | TWD 12.95 | +0.39% | TWD 13.10 | TWD 13.10 | TWD 12.65 | 49.80K |
| 2026-09-15 | TWD 12.90 | +2.38% | TWD 12.70 | TWD 13.35 | TWD 12.60 | 56.00K |
| 2026-09-14 | TWD 12.60 | -1.56% | TWD 12.40 | TWD 12.75 | TWD 12.25 | 33.00K |
| 2026-09-11 | TWD 12.80 | -1.54% | TWD 13.10 | TWD 13.10 | TWD 12.00 | 56.00K |
| 2026-09-10 | TWD 13.00 | -1.14% | TWD 13.15 | TWD 13.15 | TWD 12.85 | 8.00K |
| 2026-09-09 | TWD 13.15 | +0.77% | TWD 13.80 | TWD 13.80 | TWD 12.85 | 58.00K |
| 2026-09-08 | TWD 13.05 | +1.95% | TWD 12.85 | TWD 13.40 | TWD 12.85 | 66.00K |
| 2026-09-07 | TWD 12.80 | -0.78% | TWD 12.55 | TWD 12.90 | TWD 12.55 | 26.00K |
| 2026-09-04 | TWD 12.90 | 0.00% | TWD 13.05 | TWD 13.05 | TWD 12.70 | 17.00K |
| 2026-09-03 | TWD 12.90 | -0.77% | TWD 12.90 | TWD 12.90 | TWD 12.70 | 53.90K |
| 2026-09-02 | TWD 13.00 | -1.52% | TWD 13.00 | TWD 13.10 | TWD 12.80 | 27.02K |
| 2026-09-01 | TWD 13.20 | +0.38% | TWD 13.40 | TWD 13.40 | TWD 12.90 | 35.00K |
| 2026-08-31 | TWD 13.15 | -0.38% | TWD 13.55 | TWD 13.55 | TWD 12.70 | 18.00K |
| 2026-08-28 | TWD 13.20 | 0.00% | TWD 13.35 | TWD 13.35 | TWD 13.05 | 24.00K |
| 2026-08-27 | TWD 13.20 | +0.76% | TWD 13.05 | TWD 13.35 | TWD 13.05 | 39.05K |
| 2026-08-26 | TWD 13.10 | 0.00% | TWD 13.20 | TWD 13.20 | TWD 12.95 | 40.00K |
| 2026-08-25 | TWD 13.10 | -0.38% | TWD 13.10 | TWD 13.10 | TWD 12.90 | 27.00K |
| 2026-08-24 | TWD 13.15 | -1.13% | TWD 13.35 | TWD 13.40 | TWD 12.85 | 19.01K |
| 2026-08-21 | TWD 13.30 | +0.76% | TWD 13.45 | TWD 13.45 | TWD 13.10 | 24.00K |
| 2026-08-20 | TWD 13.20 | -0.75% | TWD 13.45 | TWD 13.45 | TWD 13.15 | 42.00K |
| 2026-08-19 | TWD 13.30 | -0.37% | TWD 13.00 | TWD 13.30 | TWD 12.95 | 9.00K |
| 2026-08-18 | TWD 13.35 | 0.00% | TWD 13.70 | TWD 13.70 | TWD 13.10 | 32.00K |
| 2026-08-17 | TWD 13.35 | -1.84% | TWD 13.60 | TWD 13.60 | TWD 13.10 | 50.00K |
| 2026-08-14 | TWD 13.60 | -1.09% | TWD 13.65 | TWD 13.85 | TWD 13.30 | 64.00K |
| 2026-08-13 | TWD 13.75 | -1.79% | TWD 14.00 | TWD 14.15 | TWD 13.60 | 55.00K |
| 2026-08-12 | TWD 14.00 | +1.45% | TWD 13.80 | TWD 14.15 | TWD 13.80 | 77.00K |
| 2026-08-11 | TWD 13.80 | -2.13% | TWD 13.80 | TWD 13.95 | TWD 13.55 | 80.00K |
| 2026-08-10 | TWD 14.10 | -2.08% | TWD 14.40 | TWD 14.60 | TWD 13.75 | 77.00K |
| 2026-08-07 | TWD 14.40 | -1.03% | TWD 14.70 | TWD 14.75 | TWD 14.30 | 26.28K |
| 2026-08-06 | TWD 14.55 | -1.02% | TWD 14.90 | TWD 14.90 | TWD 14.35 | 21.00K |
| 2026-08-05 | TWD 14.70 | +2.08% | TWD 14.80 | TWD 15.45 | TWD 14.50 | 33.00K |
| 2026-08-04 | TWD 14.40 | +2.86% | TWD 14.00 | TWD 14.55 | TWD 14.00 | 19.14K |
| 2026-08-03 | TWD 14.00 | 0.00% | TWD 14.10 | TWD 14.10 | TWD 13.90 | 32.00K |
| 2026-07-31 | TWD 14.00 | +3.32% | TWD 13.60 | TWD 14.40 | TWD 13.60 | 62.00K |
| 2026-07-30 | TWD 13.55 | -1.81% | TWD 13.35 | TWD 13.60 | TWD 13.10 | 99.00K |
| 2026-07-29 | TWD 13.80 | -4.17% | TWD 14.75 | TWD 14.90 | TWD 13.35 | 57.00K |
| 2026-07-28 | TWD 14.40 | -4.00% | TWD 15.05 | TWD 15.05 | TWD 14.20 | 83.00K |
| 2026-07-27 | TWD 15.00 | -2.60% | TWD 15.45 | TWD 15.50 | TWD 14.35 | 48.00K |
| 2026-07-24 | TWD 15.40 | -1.91% | TWD 15.75 | TWD 15.75 | TWD 14.20 | 151.00K |
| 2026-07-23 | TWD 15.70 | +1.29% | TWD 15.50 | TWD 15.85 | TWD 15.20 | 77.60K |
| 2026-07-22 | TWD 15.50 | -5.78% | TWD 16.45 | TWD 16.85 | TWD 15.20 | 80.00K |
| 2026-07-21 | TWD 16.45 | +8.94% | TWD 15.35 | TWD 16.45 | TWD 15.00 | 239.07K |
| 2026-07-20 | TWD 15.10 | -6.50% | TWD 16.15 | TWD 16.55 | TWD 15.10 | 225.23K |
| 2026-07-17 | TWD 16.15 | -5.56% | TWD 17.05 | TWD 17.10 | TWD 15.60 | 210.02K |
| 2026-07-16 | TWD 17.10 | -0.58% | TWD 16.75 | TWD 17.45 | TWD 16.70 | 278.03K |
| 2026-07-15 | TWD 17.20 | +4.24% | TWD 16.50 | TWD 17.40 | TWD 16.35 | 225.20K |
| 2026-07-14 | TWD 16.50 | -2.08% | TWD 17.00 | TWD 17.55 | TWD 15.80 | 241.00K |
| 2026-07-13 | TWD 16.85 | +0.30% | TWD 16.60 | TWD 17.80 | TWD 16.20 | 396.01K |
| 2026-07-10 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 0 |
| 2026-07-09 | TWD 16.80 | +9.80% | TWD 15.80 | TWD 16.80 | TWD 15.70 | 523.00K |
| 2026-07-08 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.35 | TWD 14.90 | 101.00K |
| 2026-07-07 | TWD 15.30 | -4.97% | TWD 16.20 | TWD 16.20 | TWD 15.30 | 87.00K |
| 2026-07-06 | TWD 16.10 | +1.58% | TWD 16.30 | TWD 16.30 | TWD 16.00 | 148.00K |
| 2026-07-03 | TWD 15.85 | +0.32% | TWD 15.65 | TWD 15.85 | TWD 15.40 | 106.00K |
| 2026-07-02 | TWD 15.80 | +2.93% | TWD 15.15 | TWD 15.90 | TWD 15.15 | 173.53K |
| 2026-07-01 | TWD 15.35 | -0.32% | TWD 15.35 | TWD 15.85 | TWD 15.15 | 233.00K |
| 2026-06-30 | TWD 15.40 | -5.23% | TWD 16.00 | TWD 16.00 | TWD 15.05 | 367.00K |
| 2026-06-29 | TWD 16.25 | -6.88% | TWD 15.90 | TWD 16.75 | TWD 15.90 | 622.09K |
| 2026-06-26 | TWD 17.45 | +5.12% | TWD 18.00 | TWD 18.25 | TWD 15.50 | 2.00M |
| 2026-06-25 | TWD 16.60 | +9.93% | TWD 16.60 | TWD 16.60 | TWD 16.60 | 633.75K |
| 2026-06-24 | TWD 15.10 | +9.82% | TWD 14.25 | TWD 15.10 | TWD 14.05 | 784.00K |
| 2026-06-23 | TWD 13.75 | +10.00% | TWD 12.70 | TWD 13.75 | TWD 12.70 | 415.05K |
| 2026-06-22 | TWD 12.50 | +2.04% | TWD 12.30 | TWD 12.75 | TWD 12.20 | 149.00K |
| 2026-06-18 | TWD 12.25 | 0.00% | TWD 12.35 | TWD 12.35 | TWD 12.10 | 54.00K |
| 2026-06-17 | TWD 12.25 | -0.41% | TWD 12.30 | TWD 12.30 | TWD 12.05 | 37.00K |
| 2026-06-16 | TWD 12.30 | +1.23% | TWD 12.15 | TWD 12.30 | TWD 12.10 | 56.00K |
| 2026-06-15 | TWD 12.15 | +0.41% | TWD 12.25 | TWD 12.25 | TWD 12.05 | 49.01K |
| 2026-06-12 | TWD 12.10 | -0.41% | TWD 11.80 | TWD 12.15 | TWD 11.75 | 49.70K |
| 2026-06-11 | TWD 12.15 | 0.00% | TWD 11.80 | TWD 12.15 | TWD 11.80 | 52.00K |
| 2026-06-10 | TWD 12.15 | -1.62% | TWD 11.50 | TWD 12.30 | TWD 11.50 | 98.05K |
| 2026-06-09 | TWD 12.35 | +0.41% | TWD 12.30 | TWD 12.40 | TWD 12.15 | 39.00K |
| 2026-06-08 | TWD 12.30 | -1.20% | TWD 11.60 | TWD 12.30 | TWD 11.60 | 48.00K |
| 2026-06-05 | TWD 12.45 | 0.00% | TWD 12.45 | TWD 12.50 | TWD 12.10 | 74.00K |
| 2026-06-04 | TWD 12.45 | +0.40% | TWD 12.40 | TWD 12.55 | TWD 12.25 | 62.00K |
| 2026-06-03 | TWD 12.40 | 0.00% | TWD 12.45 | TWD 12.45 | TWD 12.15 | 137.00K |
| 2026-06-02 | TWD 12.40 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.15 | 164.00K |
| 2026-06-01 | TWD 12.40 | -0.80% | TWD 12.40 | TWD 12.50 | TWD 12.00 | 72.70K |
| 2026-05-29 | TWD 12.50 | -1.19% | TWD 12.70 | TWD 12.70 | TWD 12.45 | 57.00K |
| 2026-05-28 | TWD 12.65 | -0.39% | TWD 12.70 | TWD 12.85 | TWD 12.45 | 60.00K |
| 2026-05-27 | TWD 12.70 | -0.39% | TWD 12.75 | TWD 12.90 | TWD 12.50 | 82.00K |