Alpha Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.60	12.50	11.60	12.45	-	-0.80%	24,002
Sep 29, 2026	12.30	12.65	12.30	12.55	12.55	-0.40%	28,619
Sep 24, 2026	12.65	12.70	12.45	12.60	12.60	0.40%	43,221
Sep 23, 2026	12.70	12.70	12.40	12.55	12.55	-1.18%	42,103
Sep 22, 2026	12.70	12.80	12.60	12.70	12.70	-0.78%	25,806
Sep 21, 2026	12.85	12.85	12.65	12.80	12.80	0.39%	55,004
Sep 18, 2026	13.05	13.05	12.60	12.75	12.75	-1.54%	50,405
Sep 17, 2026	12.80	13.40	12.65	12.95	12.95	-	43,133
Sep 16, 2026	13.10	13.10	12.65	12.95	12.95	0.39%	50,506
Sep 15, 2026	12.70	13.35	12.60	12.90	12.90	2.38%	56,300
Sep 14, 2026	12.40	12.75	12.25	12.60	12.60	-1.56%	33,178
Sep 11, 2026	13.10	13.10	12.00	12.80	12.80	-1.54%	56,594
Sep 10, 2026	13.15	13.15	12.85	13.00	13.00	-1.14%	8,204
Sep 9, 2026	13.80	13.80	12.85	13.15	13.15	0.77%	58,502
Sep 8, 2026	12.85	13.40	12.85	13.05	13.05	1.95%	66,876
Sep 7, 2026	12.55	12.90	12.55	12.80	12.80	-0.78%	26,273
Sep 4, 2026	13.05	13.05	12.70	12.90	12.90	-	17,614
Sep 3, 2026	12.90	12.90	12.70	12.90	12.90	-0.77%	54,308
Sep 2, 2026	13.00	13.10	12.80	13.00	13.00	-1.52%	28,268
Sep 1, 2026	13.40	13.40	12.90	13.20	13.20	0.38%	36,682
Aug 31, 2026	13.55	13.55	12.70	13.15	13.15	-0.38%	18,166
Aug 28, 2026	13.35	13.35	13.05	13.20	13.20	-	24,401
Aug 27, 2026	13.05	13.35	13.05	13.20	13.20	0.76%	39,132
Aug 26, 2026	13.20	13.20	12.95	13.10	13.10	-	40,282
Aug 25, 2026	13.10	13.10	12.90	13.10	13.10	-0.38%	27,372
Aug 24, 2026	13.35	13.40	12.85	13.15	13.15	-1.13%	19,033
Aug 21, 2026	13.45	13.45	13.10	13.30	13.30	0.76%	24,206
Aug 20, 2026	13.45	13.45	13.15	13.20	13.20	-0.75%	42,413
Aug 19, 2026	13.00	13.30	12.95	13.30	13.30	-0.37%	9,641
Aug 18, 2026	13.70	13.70	13.10	13.35	13.35	-	32,338
Aug 17, 2026	13.60	13.60	13.10	13.35	13.35	-1.84%	50,108
Aug 14, 2026	13.65	13.85	13.30	13.60	13.60	-1.09%	65,230
Aug 13, 2026	14.00	14.15	13.60	13.75	13.75	-1.79%	56,100
Aug 12, 2026	13.80	14.15	13.80	14.00	14.00	1.45%	77,870
Aug 11, 2026	13.80	13.95	13.55	13.80	13.80	-2.13%	80,820
Aug 10, 2026	14.40	14.60	13.75	14.10	14.10	-2.08%	77,379
Aug 7, 2026	14.70	14.75	14.30	14.40	14.40	-1.03%	26,347
Aug 6, 2026	14.90	14.90	14.35	14.55	14.55	-1.02%	21,997
Aug 5, 2026	14.80	15.45	14.50	14.70	14.70	2.08%	33,954
Aug 4, 2026	14.00	14.55	14.00	14.40	14.40	2.86%	19,497
Aug 3, 2026	14.10	14.10	13.90	14.00	14.00	-	32,408
Jul 31, 2026	13.60	14.40	13.60	14.00	14.00	3.32%	62,449
Jul 30, 2026	13.35	13.60	13.10	13.55	13.55	-1.81%	99,597
Jul 29, 2026	14.75	14.90	13.35	13.80	13.80	-4.17%	57,560
Jul 28, 2026	15.05	15.05	14.20	14.40	14.40	-4.00%	84,578
Jul 27, 2026	15.45	15.50	14.35	15.00	15.00	-2.60%	48,350
Jul 24, 2026	15.75	15.75	14.20	15.40	15.40	-1.91%	152,059
Jul 23, 2026	15.50	15.85	15.20	15.70	15.70	1.29%	78,499
Jul 22, 2026	16.45	16.85	15.20	15.50	15.50	-5.78%	80,409
Jul 21, 2026	15.35	16.45	15.00	16.45	16.45	8.94%	240,288