Alpha Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	16.15	16.55	15.10	15.10	15.10	-6.50%	226,671
Jul 17, 2026	17.05	17.10	15.60	16.15	16.15	-5.56%	211,938
Jul 16, 2026	16.75	17.45	16.70	17.10	17.10	-0.58%	275,500
Jul 15, 2026	16.50	17.40	16.35	17.20	17.20	4.24%	229,125
Jul 14, 2026	17.00	17.55	15.80	16.50	16.50	-2.08%	243,967
Jul 13, 2026	16.60	17.80	16.20	16.85	16.85	0.30%	399,283
Jul 9, 2026	15.80	16.80	15.70	16.80	16.80	9.80%	527,229
Jul 8, 2026	15.30	15.35	14.90	15.30	15.30	-	101,931
Jul 7, 2026	16.20	16.20	15.30	15.30	15.30	-4.97%	89,405
Jul 6, 2026	16.30	16.30	16.00	16.10	16.10	1.58%	150,415
Jul 3, 2026	15.65	15.85	15.40	15.85	15.85	0.32%	108,494
Jul 2, 2026	15.15	15.90	15.15	15.80	15.80	2.93%	176,647
Jul 1, 2026	15.35	15.85	15.15	15.35	15.35	-0.32%	236,306
Jun 30, 2026	16.00	16.00	15.05	15.40	15.40	-5.23%	369,696
Jun 29, 2026	15.90	16.75	15.90	16.25	16.25	-6.88%	625,405
Jun 26, 2026	18.00	18.25	15.50	17.45	17.45	5.12%	2,007,212