Alpha Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.30	13.45	12.70	13.00	13.00	0.39%	28,504
Feb 10, 2026	13.20	13.20	12.55	12.95	12.95	-1.89%	28,088
Feb 9, 2026	13.75	13.75	12.80	13.20	13.20	-1.86%	40,704
Feb 6, 2026	13.85	13.85	13.20	13.45	13.45	-1.82%	39,629
Feb 5, 2026	14.25	14.25	13.40	13.70	13.70	-1.08%	41,156
Feb 4, 2026	13.55	13.95	13.40	13.85	13.85	5.32%	82,920
Feb 3, 2026	14.55	14.55	13.15	13.15	13.15	-7.39%	129,990
Feb 2, 2026	13.45	14.30	13.45	14.20	14.20	9.23%	252,133
Jan 30, 2026	13.45	13.60	13.00	13.00	13.00	-5.80%	48,194
Jan 29, 2026	13.80	13.80	13.30	13.80	13.80	-1.08%	34,278
Jan 28, 2026	13.80	14.00	13.60	13.95	13.95	1.09%	62,261
Jan 27, 2026	13.90	13.90	13.60	13.80	13.80	1.47%	58,261
Jan 26, 2026	13.45	13.95	13.45	13.60	13.60	-1.45%	40,970
Jan 23, 2026	13.80	13.80	13.20	13.80	13.80	0.73%	67,842
Jan 22, 2026	14.00	14.00	13.40	13.70	13.70	-2.14%	77,069
Jan 21, 2026	14.10	14.10	13.20	14.00	14.00	-0.71%	170,949
Jan 20, 2026	14.00	14.95	13.90	14.10	14.10	1.81%	403,845
Jan 19, 2026	12.80	13.85	12.70	13.85	13.85	9.92%	192,924
Jan 16, 2026	12.35	12.80	12.30	12.60	12.60	1.61%	68,068
Jan 15, 2026	12.50	12.60	12.35	12.40	12.40	-1.98%	74,979
Jan 14, 2026	12.40	12.65	12.25	12.65	12.65	2.02%	58,695
Jan 13, 2026	12.05	12.40	12.05	12.40	12.40	1.22%	41,483
Jan 12, 2026	12.00	12.45	12.00	12.25	12.25	2.51%	58,034
Jan 9, 2026	12.00	12.20	11.80	11.95	11.95	-0.42%	78,805
Jan 8, 2026	11.80	12.05	11.80	12.00	12.00	0.84%	42,782
Jan 7, 2026	11.95	11.95	11.75	11.90	11.90	-0.42%	68,007
Jan 6, 2026	11.95	11.95	11.75	11.95	11.95	-0.83%	71,655
Jan 5, 2026	12.05	12.15	11.60	12.05	12.05	-	56,091
Jan 2, 2026	11.95	12.05	11.95	12.05	12.05	-0.41%	20,874
Dec 31, 2025	12.05	12.10	12.00	12.10	12.10	-0.41%	20,289
Dec 30, 2025	12.00	12.15	11.95	12.15	12.15	-0.41%	29,000
Dec 29, 2025	12.15	12.25	12.10	12.20	12.20	0.83%	22,108
Dec 26, 2025	12.10	12.15	12.00	12.10	12.10	-0.82%	38,216
Dec 24, 2025	12.10	12.20	12.05	12.20	12.20	-0.41%	28,113
Dec 23, 2025	12.20	12.30	12.05	12.25	12.25	0.41%	43,106
Dec 22, 2025	12.25	12.25	12.00	12.20	12.20	-0.41%	43,335
Dec 19, 2025	12.25	12.30	12.10	12.25	12.25	0.41%	13,107
Dec 18, 2025	12.15	12.30	12.00	12.20	12.20	-0.81%	39,013
Dec 17, 2025	12.30	12.30	12.25	12.30	12.30	-	28,003
Dec 16, 2025	12.30	12.30	12.20	12.30	12.30	-	9,119
Dec 15, 2025	12.40	12.40	12.20	12.30	12.30	0.82%	8,296
Dec 12, 2025	12.30	12.35	12.15	12.20	12.20	-1.21%	42,006
Dec 11, 2025	12.45	12.45	12.25	12.35	12.35	-	6,253
Dec 10, 2025	12.25	12.35	12.25	12.35	12.35	-	24,703
Dec 9, 2025	12.50	12.50	12.25	12.35	12.35	-0.80%	35,100
Dec 8, 2025	12.40	12.45	12.30	12.45	12.45	0.81%	29,008
Dec 5, 2025	12.25	12.35	12.25	12.35	12.35	-0.40%	2,000
Dec 4, 2025	12.45	12.50	12.20	12.40	12.40	-	76,105
Dec 3, 2025	12.35	12.40	12.30	12.40	12.40	-0.40%	12,006
Dec 2, 2025	12.50	12.50	12.25	12.45	12.45	0.40%	22,412