Alcor Micro,Corp. (TPEX:8054)
Taiwan · Delayed Price · Currency is TWD 109.00
+3.50 (3.32%)
Aug 12, 2025, 1:30 PM CST
Alcor Micro,Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 105.50 | 109.00 | 105.50 | 109.00 | 109.00 | 3.32% | 2,448,325 |
| Aug 11, 2025 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -3.21% | 2,713,476 |
| Aug 8, 2025 | 112.50 | 114.50 | 109.00 | 109.00 | 109.00 | -2.68% | 3,529,752 |
| Aug 7, 2025 | 112.50 | 114.50 | 111.00 | 112.00 | 112.00 | 2.75% | 5,250,484 |
| Aug 6, 2025 | 110.00 | 111.50 | 109.00 | 109.00 | 109.00 | -1.36% | 1,269,042 |
| Aug 5, 2025 | 110.50 | 114.50 | 110.50 | 110.50 | 110.50 | 0.91% | 2,339,254 |
| Aug 4, 2025 | 109.50 | 111.50 | 109.50 | 109.50 | 109.50 | -1.79% | 1,345,972 |
| Aug 1, 2025 | 108.00 | 112.50 | 107.50 | 111.50 | 111.50 | 0.90% | 2,153,843 |
| Jul 31, 2025 | 111.00 | 112.50 | 110.00 | 110.50 | 110.50 | -1.34% | 2,074,526 |
| Jul 30, 2025 | 112.00 | 112.00 | 107.50 | 112.00 | 112.00 | - | 4,226,997 |
| Jul 29, 2025 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 0.45% | 4,716,656 |
| Jul 28, 2025 | 113.50 | 115.00 | 111.50 | 111.50 | 111.50 | -0.89% | 4,404,693 |
| Jul 25, 2025 | 117.50 | 118.50 | 111.00 | 112.50 | 112.50 | -5.06% | 8,188,930 |
| Jul 24, 2025 | 123.00 | 123.50 | 117.50 | 118.50 | 118.50 | -2.87% | 6,630,409 |
| Jul 23, 2025 | 124.00 | 124.50 | 121.50 | 122.00 | 122.00 | -1.61% | 7,113,225 |
| Jul 22, 2025 | 124.50 | 128.50 | 120.50 | 124.00 | 124.00 | - | 18,979,234 |
| Jul 21, 2025 | 121.50 | 131.00 | 120.00 | 124.00 | 124.00 | 1.64% | 27,816,487 |
| Jul 18, 2025 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.83% | 4,931,597 |
| Jul 17, 2025 | 121.00 | 123.50 | 119.50 | 121.00 | 121.00 | 0.83% | 4,931,174 |
| Jul 16, 2025 | 121.00 | 125.50 | 118.00 | 120.00 | 120.00 | - | 10,112,914 |
| Jul 15, 2025 | 119.50 | 120.50 | 118.00 | 120.00 | 120.00 | 0.84% | 3,813,683 |
| Jul 14, 2025 | 122.50 | 124.00 | 117.50 | 119.00 | 119.00 | -3.25% | 5,933,703 |
| Jul 11, 2025 | 119.00 | 127.00 | 118.50 | 123.00 | 123.00 | 3.80% | 15,765,273 |
| Jul 10, 2025 | 121.50 | 122.50 | 117.00 | 118.50 | 118.50 | -1.66% | 7,601,113 |
| Jul 9, 2025 | 123.00 | 124.00 | 120.00 | 120.50 | 120.50 | -3.98% | 8,577,745 |
| Jul 8, 2025 | 121.00 | 125.50 | 117.50 | 125.50 | 125.50 | 4.58% | 17,529,226 |
| Jul 7, 2025 | 123.50 | 127.50 | 120.00 | 120.00 | 120.00 | -1.23% | 21,046,649 |
| Jul 4, 2025 | 127.00 | 128.00 | 121.50 | 121.50 | 121.50 | -4.71% | 8,612,286 |
| Jul 3, 2025 | 130.00 | 135.50 | 124.00 | 127.50 | 127.50 | 1.19% | 28,866,044 |
| Jul 2, 2025 | 116.50 | 126.00 | 114.50 | 126.00 | 126.00 | 6.78% | 19,394,760 |
| Jul 1, 2025 | 118.00 | 123.00 | 117.00 | 118.00 | 118.00 | 1.72% | 12,993,835 |
| Jun 30, 2025 | 123.00 | 123.50 | 113.50 | 116.00 | 116.00 | -6.07% | 11,888,661 |
| Jun 27, 2025 | 118.50 | 124.50 | 116.50 | 123.50 | 123.50 | 4.22% | 19,736,982 |
| Jun 26, 2025 | 124.50 | 126.00 | 117.50 | 118.50 | 118.50 | -2.87% | 27,571,614 |
| Jun 25, 2025 | 113.00 | 122.00 | 111.50 | 122.00 | 122.00 | 9.91% | 23,947,130 |
| Jun 24, 2025 | 104.50 | 111.00 | 103.50 | 111.00 | 111.00 | 9.90% | 15,275,502 |
| Jun 23, 2025 | 99.10 | 101.50 | 96.20 | 101.00 | 101.00 | 1.30% | 7,354,162 |
| Jun 20, 2025 | 105.00 | 106.00 | 98.00 | 99.70 | 99.70 | -5.05% | 8,044,092 |
| Jun 19, 2025 | 107.50 | 111.00 | 105.00 | 105.00 | 105.00 | -2.78% | 6,826,262 |
| Jun 18, 2025 | 104.00 | 110.50 | 102.50 | 108.00 | 108.00 | 3.85% | 10,461,700 |
| Jun 17, 2025 | 107.00 | 113.00 | 104.00 | 104.00 | 104.00 | -2.80% | 14,210,525 |
| Jun 16, 2025 | 101.50 | 107.00 | 101.00 | 107.00 | 107.00 | 4.39% | 11,869,711 |
| Jun 13, 2025 | 98.80 | 105.50 | 96.00 | 102.50 | 102.50 | 3.22% | 28,051,016 |
| Jun 12, 2025 | 89.10 | 99.30 | 89.00 | 99.30 | 99.30 | 9.97% | 12,225,288 |
| Jun 11, 2025 | 89.40 | 92.40 | 88.10 | 90.30 | 90.30 | 0.44% | 6,871,801 |
| Jun 10, 2025 | 90.90 | 91.50 | 87.80 | 89.90 | 89.90 | 0.78% | 8,406,201 |
| Jun 9, 2025 | 88.10 | 90.40 | 85.50 | 89.20 | 89.20 | 1.25% | 26,247,319 |
| Jun 6, 2025 | 81.00 | 88.10 | 80.50 | 88.10 | 88.10 | 9.99% | 8,102,803 |
| Jun 5, 2025 | 76.50 | 82.20 | 75.50 | 80.10 | 80.10 | 5.81% | 4,343,908 |
| Jun 4, 2025 | 74.60 | 75.70 | 74.60 | 75.70 | 75.70 | 2.71% | 576,321 |