Alpha Microelectronics

8024
🏛️ taiwan →
13.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.40 13.55 13.30 13.35 0.0M
2025-09-25 13.50 13.75 13.40 13.65 0.1M
2025-09-24 13.55 13.85 13.55 13.60 0.0M
2025-09-23 13.90 13.90 13.60 13.80 0.0M
2025-09-22 13.95 13.95 13.60 13.80 0.0M
2025-09-19 14.05 14.05 13.80 13.85 0.0M
2025-09-18 13.75 14.00 13.75 13.95 0.0M
2025-09-17 13.65 13.75 13.60 13.75 0.0M
2025-09-16 13.55 13.75 13.55 13.75 0.0M
2025-09-15 13.80 13.80 13.60 13.70 0.0M
2025-09-12 13.45 13.75 13.45 13.70 0.1M
2025-09-11 14.10 14.10 13.50 13.55 0.1M
2025-09-10 13.95 14.10 13.70 13.80 0.0M
2025-09-09 13.85 13.90 13.75 13.85 0.0M
2025-09-08 13.90 13.90 13.70 13.90 0.0M
2025-09-05 13.85 13.90 13.50 13.90 0.0M
2025-09-04 14.20 14.20 13.80 13.95 0.0M
2025-09-03 14.25 14.25 14.00 14.10 0.0M
2025-09-02 14.05 14.25 13.95 13.95 0.0M
2025-09-01 14.55 14.55 13.95 14.30 0.0M
2025-08-29 14.00 14.90 14.00 14.35 0.3M
2025-08-28 14.00 14.10 13.90 13.95 0.0M
2025-08-27 14.15 14.15 13.80 14.00 0.1M
2025-08-26 14.25 14.25 13.70 14.10 0.0M
2025-08-25 14.45 14.45 13.95 14.20 0.0M
2025-08-22 14.10 14.30 14.10 14.30 0.0M
2025-08-21 14.15 14.15 13.95 14.10 0.0M
2025-08-20 14.40 14.40 13.95 13.95 0.0M
2025-08-19 14.50 14.60 14.20 14.20 0.0M
2025-08-18 14.75 14.75 14.30 14.55 0.1M
2025-08-15 14.40 14.55 14.35 14.55 0.0M
2025-08-14 14.15 14.60 14.10 14.45 0.1M
2025-08-13 14.20 14.20 13.85 14.10 0.0M
2025-08-12 14.15 14.15 13.85 14.15 0.1M
2025-08-11 14.40 14.45 14.05 14.15 0.1M
2025-08-08 14.20 14.35 14.15 14.30 0.1M
2025-08-07 15.20 15.25 14.10 14.75 0.4M
2025-08-06 13.60 14.95 13.50 14.95 0.2M
2025-08-05 13.75 13.75 13.55 13.60 0.0M
2025-08-04 13.30 13.55 13.15 13.50 0.0M
2025-08-01 13.40 13.40 13.20 13.35 0.1M
2025-07-31 13.40 13.65 13.40 13.40 0.0M
2025-07-30 13.60 13.60 13.40 13.45 0.0M
2025-07-29 13.85 13.85 13.45 13.50 0.0M
2025-07-28 13.40 13.70 13.40 13.70 0.0M
2025-07-25 13.85 13.85 13.40 13.40 0.0M
2025-07-24 13.70 13.90 13.60 13.75 0.0M
2025-07-23 13.95 13.95 13.95 13.95 0.0M
2025-07-22 13.80 13.80 13.60 13.80 0.0M
2025-07-21 13.85 13.90 13.60 13.80 0.0M
2025-07-18 13.70 13.85 13.45 13.75 0.0M
2025-07-17 13.60 13.60 13.35 13.55 0.0M
2025-07-16 13.65 13.65 13.40 13.40 0.0M
2025-07-15 13.70 13.70 13.50 13.50 0.0M
2025-07-14 13.60 13.60 13.30 13.50 0.0M
2025-07-11 13.45 13.75 13.35 13.50 0.0M
2025-07-10 13.60 13.60 13.25 13.35 0.0M
2025-07-09 13.65 13.70 13.30 13.45 0.0M
2025-07-08 14.05 14.05 14.05 14.05 0.0M
2025-07-07 13.65 13.85 13.65 13.85 0.0M
2025-07-04 14.05 14.30 13.80 14.05 0.0M
2025-07-03 13.80 14.40 13.80 14.10 0.0M
2025-07-02 13.60 13.90 13.60 13.90 0.0M
2025-07-01 13.65 13.80 13.60 13.60 0.0M
2025-06-30 13.70 13.70 13.45 13.45 0.0M
2025-06-27 13.75 13.75 13.70 13.70 0.0M
2025-06-26 13.75 14.00 13.70 14.00 0.0M
2025-06-25 13.90 13.90 13.65 13.65 0.0M
2025-06-24 14.40 14.40 13.80 13.90 0.0M
2025-06-23 13.95 13.95 13.95 13.95 0.0M
2025-06-20 13.95 14.30 13.60 13.85 0.0M
2025-06-19 14.30 14.30 13.80 13.95 0.0M
2025-06-17 14.50 14.60 14.50 14.50 0.0M
2025-06-16 14.25 14.55 14.00 14.45 0.0M
2025-06-13 14.65 14.65 14.15 14.15 0.0M
2025-06-12 14.65 14.80 14.40 14.65 0.0M
2025-06-11 14.65 14.90 14.60 14.90 0.0M
2025-06-10 14.50 15.00 14.45 14.95 0.0M
2025-06-09 14.80 14.80 14.20 14.70 0.0M
2025-06-06 14.85 14.85 14.45 14.80 0.0M
2025-06-05 14.95 15.00 14.45 14.60 0.0M
2025-06-04 14.20 15.00 13.95 14.75 0.1M
2025-06-03 14.25 14.25 13.70 14.00 0.0M
2025-06-02 14.25 14.30 14.00 14.10 0.1M
2025-05-29 14.25 14.25 13.90 14.05 0.0M
2025-05-28 14.40 14.40 14.05 14.10 0.0M
2025-05-27 14.55 14.60 14.05 14.05 0.1M
2025-05-26 14.65 14.65 14.30 14.40 0.0M
2025-05-23 15.15 15.15 14.50 14.50 0.0M
2025-05-22 14.35 15.00 14.35 14.90 0.2M
2025-05-21 14.00 14.35 13.95 14.30 0.1M
2025-05-20 14.20 14.20 14.00 14.10 0.0M
2025-05-19 13.85 14.05 13.85 14.05 0.0M
2025-05-16 14.30 14.45 14.30 14.35 0.0M
2025-05-15 14.45 14.45 14.10 14.30 0.0M
2025-05-14 14.45 14.50 14.25 14.45 0.0M
2025-05-13 14.50 14.50 14.20 14.30 0.0M
2025-05-12 14.05 14.25 14.00 14.15 0.0M
2025-05-09 14.25 14.30 14.10 14.20 0.1M
2025-05-08 13.60 14.40 13.60 14.10 0.1M
2025-05-07 13.75 13.85 13.40 13.60 0.1M
2025-05-06 13.35 13.65 13.30 13.60 0.0M
2025-05-05 13.85 13.85 13.30 13.35 0.1M
2025-05-02 13.85 14.10 13.85 13.85 0.0M
2025-04-30 14.20 14.35 13.85 13.85 0.1M
2025-04-29 14.85 15.15 14.00 14.05 0.7M
2025-04-28 13.25 14.35 13.25 14.35 0.6M
2025-04-25 13.00 13.35 13.00 13.05 0.1M
2025-04-24 13.10 13.10 12.75 12.95 0.0M
2025-04-23 13.05 13.35 12.90 12.90 0.1M
2025-04-22 12.65 13.10 12.55 12.75 0.1M
2025-04-21 13.15 13.30 12.80 12.85 0.1M
2025-04-18 13.85 14.60 13.10 13.10 1.0M
2025-04-17 13.00 13.85 13.00 13.85 0.6M
2025-04-16 12.70 12.70 12.50 12.60 0.0M
2025-04-15 12.35 12.65 12.35 12.65 0.0M
2025-04-14 12.10 12.35 12.10 12.20 0.1M
2025-04-11 12.40 12.40 11.95 11.95 0.1M
2025-04-10 11.45 12.85 11.45 12.65 0.2M
2025-04-09 11.75 12.15 11.70 11.70 0.1M
2025-04-08 13.00 13.00 13.00 13.00 0.0M
2025-04-07 14.40 14.40 14.40 14.40 0.0M
2025-04-02 15.90 16.50 15.90 15.95 0.0M
2025-04-01 16.00 16.00 15.65 15.95 0.0M
2025-03-31 16.00 16.00 15.30 15.60 0.1M
2025-03-28 16.35 16.35 16.10 16.10 0.0M
2025-03-27 16.40 16.40 16.10 16.25 0.0M
2025-03-26 16.35 16.40 16.30 16.30 0.0M
2025-03-25 16.40 16.50 16.30 16.35 0.0M
2025-03-24 16.65 16.65 16.35 16.40 0.0M
2025-03-21 16.25 16.45 16.25 16.35 0.2M
2025-03-20 16.75 16.75 16.55 16.60 0.0M
2025-03-19 16.95 16.95 16.50 16.55 0.0M
2025-03-18 16.50 17.20 16.50 16.50 0.1M
2025-03-17 16.95 16.95 16.40 16.75 0.0M
2025-03-14 16.80 16.95 16.75 16.80 0.0M
2025-03-13 17.00 17.20 16.60 16.75 0.1M
2025-03-12 16.85 17.35 16.85 16.85 0.1M
2025-03-11 16.60 17.10 16.60 16.95 0.0M
2025-03-10 17.10 17.20 17.05 17.10 0.0M
2025-03-07 17.05 17.30 16.90 17.10 0.0M
2025-03-06 17.35 17.35 16.80 17.00 0.1M
2025-03-05 17.20 17.40 17.15 17.15 0.0M
2025-03-04 17.15 17.15 17.15 17.15 0.0M
2025-03-03 17.10 17.40 17.10 17.25 0.0M
2025-02-27 17.65 17.65 17.10 17.10 0.0M
2025-02-26 18.00 18.00 17.30 17.55 0.0M
2025-02-25 18.30 18.30 17.70 17.80 0.0M
2025-02-24 18.40 18.40 17.85 18.00 0.0M
2025-02-21 17.90 18.25 17.85 18.00 0.0M
2025-02-20 18.15 18.15 17.85 17.85 0.0M
2025-02-19 17.70 18.25 17.70 18.00 0.0M
2025-02-18 17.80 17.80 17.55 17.70 0.0M
2025-02-17 18.30 18.35 17.55 18.00 0.0M
2025-02-14 17.35 17.35 17.05 17.15 0.0M
2025-02-13 17.20 17.25 17.05 17.25 0.0M
2025-02-12 17.00 17.45 17.00 17.15 0.0M
2025-02-11 17.35 17.35 17.00 17.00 0.0M
2025-02-10 17.15 17.30 16.95 17.30 0.0M
2025-02-07 16.90 17.20 16.90 17.05 0.0M
2025-02-06 16.80 17.30 16.80 16.90 0.0M
2025-02-05 16.50 17.00 16.45 16.80 0.0M
2025-02-04 16.75 17.30 16.75 17.20 0.0M
2025-02-03 16.45 16.95 16.40 16.75 0.0M
2025-01-22 16.80 17.45 16.80 16.85 0.0M
2025-01-21 16.80 17.45 16.80 16.80 0.0M
2025-01-20 16.80 17.00 16.35 16.80 0.0M
2025-01-17 16.95 16.95 16.85 16.85 0.0M
2025-01-16 17.00 17.55 16.90 16.95 0.0M
2025-01-15 16.75 17.05 16.75 16.85 0.0M
2025-01-14 16.45 16.75 16.45 16.75 0.0M
2025-01-13 16.40 16.80 16.05 16.80 0.0M
2025-01-10 17.15 17.20 16.80 16.80 0.0M
2025-01-09 17.15 17.15 16.80 16.80 0.0M
2025-01-08 17.00 17.10 16.85 16.95 0.0M
2025-01-07 17.20 17.20 16.95 16.95 0.0M
2025-01-06 17.10 17.45 17.10 17.15 0.0M
2025-01-03 17.55 17.65 17.20 17.20 0.0M
2025-01-02 18.25 18.25 17.45 17.45 0.0M