Alpha Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.30	10.70	10.30	10.60	10.60	-0.47%	16,159
Nov 12, 2026	10.65	10.90	10.60	10.65	10.65	-	52,010
Nov 11, 2026	10.75	10.85	10.55	10.65	10.65	-0.93%	17,045
Nov 10, 2026	10.90	11.10	10.65	10.75	10.75	-1.38%	31,037
Nov 9, 2026	10.80	10.90	10.55	10.90	10.90	3.81%	57,053
Nov 6, 2026	10.70	10.75	9.85	10.50	10.50	-3.67%	106,589
Nov 5, 2026	11.25	11.25	10.90	10.90	10.90	-3.11%	57,149
Nov 4, 2026	11.40	11.40	11.10	11.25	11.25	-1.32%	58,188
Nov 3, 2026	11.45	11.65	11.10	11.40	11.40	-2.15%	70,034
Nov 2, 2026	11.50	11.65	11.45	11.65	11.65	-	36,017
Oct 30, 2026	11.75	11.90	11.50	11.65	11.65	-1.69%	46,404
Oct 29, 2026	11.90	12.05	11.80	11.85	11.85	-1.25%	20,121
Oct 28, 2026	11.90	12.00	11.85	12.00	12.00	1.69%	15,128
Oct 27, 2026	11.90	12.15	11.70	11.80	11.80	-0.84%	41,159
Oct 22, 2026	11.80	12.10	11.80	11.90	11.90	-0.83%	54,224
Oct 21, 2026	12.00	12.20	11.90	12.00	12.00	-0.41%	40,397
Oct 20, 2026	12.30	12.30	11.90	12.05	12.05	0.84%	26,020
Oct 19, 2026	12.05	12.25	11.85	11.95	11.95	-2.05%	41,139
Oct 16, 2026	12.30	12.35	11.90	12.20	12.20	-1.21%	161,353
Oct 15, 2026	12.50	12.50	12.10	12.35	12.35	-2.76%	47,213
Oct 14, 2026	12.85	12.85	12.50	12.70	12.70	-1.17%	43,757
Oct 13, 2026	12.95	13.15	12.60	12.85	12.85	-0.77%	46,111
Oct 12, 2026	12.25	13.10	12.25	12.95	12.95	4.86%	123,838
Oct 8, 2026	12.05	12.50	12.05	12.35	12.35	1.23%	111,128
Oct 7, 2026	12.30	12.60	11.80	12.20	12.20	-1.61%	361,027
Oct 6, 2026	12.55	12.55	12.25	12.40	12.40	-	39,018
Oct 5, 2026	12.65	12.65	12.20	12.40	12.40	-0.80%	101,338
Oct 2, 2026	12.60	12.80	12.40	12.50	12.50	1.21%	40,402
Oct 1, 2026	12.55	12.75	12.30	12.35	12.35	-1.59%	52,474
Sep 30, 2026	11.60	13.10	11.60	12.55	12.55	-	84,804
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