Alpha Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.40	12.55	12.25	12.45	12.45	0.40%	62,007
Jun 3, 2026	12.45	12.45	12.15	12.40	12.40	-	137,489
Jun 2, 2026	12.50	12.50	12.15	12.40	12.40	-	165,090
Jun 1, 2026	12.40	12.50	12.00	12.40	12.40	-0.80%	73,113
May 29, 2026	12.70	12.70	12.45	12.50	12.50	-1.19%	57,734
May 28, 2026	12.70	12.85	12.45	12.65	12.65	-0.39%	61,056
May 27, 2026	12.75	12.90	12.50	12.70	12.70	-0.39%	82,027
May 26, 2026	12.85	12.95	12.60	12.75	12.75	-0.78%	60,673
May 25, 2026	12.95	13.20	12.65	12.85	12.85	-0.39%	87,652
May 22, 2026	12.35	12.95	12.25	12.90	12.90	4.45%	217,761
May 21, 2026	12.45	12.50	12.10	12.35	12.35	1.65%	81,788
May 20, 2026	12.00	12.30	11.95	12.15	12.15	0.83%	56,221
May 19, 2026	12.00	12.15	11.90	12.05	12.05	-	98,461
May 18, 2026	12.10	12.40	12.00	12.05	12.05	-1.23%	63,879
May 15, 2026	12.10	12.35	12.00	12.20	12.20	-	162,983
May 14, 2026	12.30	12.40	12.10	12.20	12.20	-0.81%	166,074
May 13, 2026	12.35	12.45	12.25	12.30	12.30	-1.20%	82,414
May 12, 2026	12.35	12.70	12.25	12.45	12.45	1.22%	86,229
May 11, 2026	12.65	12.65	12.20	12.30	12.30	-0.81%	104,329
May 8, 2026	12.50	12.75	12.30	12.40	12.40	-0.80%	71,049
May 7, 2026	12.75	12.75	12.40	12.50	12.50	-1.19%	102,273
May 6, 2026	12.75	12.80	12.50	12.65	12.65	-0.78%	71,062
May 5, 2026	12.50	12.75	12.45	12.75	12.75	0.39%	68,091
May 4, 2026	12.80	12.80	12.55	12.70	12.70	-	28,117
Apr 30, 2026	12.90	12.90	12.50	12.70	12.70	1.60%	57,216
Apr 29, 2026	12.50	12.75	12.40	12.50	12.50	-0.79%	37,009
Apr 28, 2026	12.75	12.75	12.35	12.60	12.60	-0.40%	25,024
Apr 27, 2026	12.90	12.90	12.30	12.65	12.65	-0.39%	25,215
Apr 24, 2026	12.70	12.75	12.30	12.70	12.70	-0.78%	115,077
Apr 23, 2026	12.80	12.85	12.65	12.80	12.80	-0.39%	44,217
Apr 22, 2026	12.80	12.90	12.65	12.85	12.85	-0.39%	114,046
Apr 21, 2026	12.95	12.95	12.65	12.90	12.90	-0.77%	106,033
Apr 20, 2026	13.05	13.05	12.50	13.00	13.00	-	164,954
Apr 17, 2026	13.00	13.15	12.95	13.00	13.00	-1.14%	29,273
Apr 16, 2026	13.15	13.15	13.00	13.15	13.15	-	65,631
Apr 15, 2026	13.60	13.60	13.00	13.15	13.15	-1.50%	40,439
Apr 14, 2026	13.40	13.65	13.10	13.35	13.35	-0.74%	43,069
Apr 13, 2026	12.95	13.90	12.95	13.45	13.45	3.86%	166,121
Apr 10, 2026	13.00	13.45	12.70	12.95	12.95	1.17%	114,722
Apr 9, 2026	12.90	12.90	12.60	12.80	12.80	-	12,162
Apr 8, 2026	13.05	13.15	12.70	12.80	12.80	-0.78%	34,373
Apr 7, 2026	13.00	13.15	12.90	12.90	12.90	-0.39%	19,549
Apr 2, 2026	12.65	12.95	12.65	12.95	12.95	2.78%	43,160
Apr 1, 2026	12.70	13.50	12.60	12.60	12.60	-2.70%	123,339
Mar 31, 2026	13.15	13.15	12.65	12.95	12.95	1.17%	33,095
Mar 30, 2026	13.10	13.10	12.50	12.80	12.80	0.79%	42,488
Mar 27, 2026	12.50	13.30	12.50	12.70	12.70	-0.39%	119,372
Mar 26, 2026	13.10	13.10	12.65	12.75	12.75	-0.39%	30,085
Mar 25, 2026	12.80	13.20	12.55	12.80	12.80	-	69,617
Mar 24, 2026	12.75	13.20	12.45	12.80	12.80	-	39,771