Alcor Micro,Corp. (TPEX:8054)
Taiwan · Delayed Price · Currency is TWD 101.50
+1.70 (1.70%)
Sep 5, 2025, 1:30 PM CST
Alcor Micro,Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 101.00 | 102.00 | 99.40 | 101.50 | 101.50 | 1.70% | 884,028 |
| Sep 4, 2025 | 102.50 | 103.50 | 99.70 | 99.80 | 99.80 | -2.63% | 1,247,706 |
| Sep 3, 2025 | 99.80 | 104.00 | 99.80 | 102.50 | 102.50 | 2.50% | 1,875,790 |
| Sep 2, 2025 | 99.10 | 101.50 | 98.00 | 100.00 | 100.00 | 1.52% | 1,592,363 |
| Sep 1, 2025 | 102.00 | 103.00 | 98.50 | 98.50 | 98.50 | -3.43% | 1,700,182 |
| Aug 29, 2025 | 104.50 | 106.00 | 102.00 | 102.00 | 102.00 | -1.92% | 1,555,426 |
| Aug 28, 2025 | 105.00 | 106.00 | 103.50 | 104.00 | 104.00 | -0.48% | 1,402,406 |
| Aug 27, 2025 | 105.50 | 108.50 | 104.50 | 104.50 | 104.50 | 0.48% | 3,958,907 |
| Aug 26, 2025 | 102.50 | 106.00 | 101.50 | 104.00 | 104.00 | 0.97% | 2,499,584 |
| Aug 25, 2025 | 101.50 | 104.00 | 101.50 | 103.00 | 103.00 | 3.00% | 1,408,752 |
| Aug 22, 2025 | 100.50 | 101.00 | 99.40 | 100.00 | 100.00 | -0.99% | 1,180,653 |
| Aug 21, 2025 | 101.00 | 103.50 | 100.00 | 101.00 | 101.00 | 1.00% | 1,340,727 |
| Aug 20, 2025 | 102.50 | 104.00 | 100.00 | 100.00 | 100.00 | -2.44% | 2,265,748 |
| Aug 19, 2025 | 103.00 | 105.00 | 101.00 | 102.50 | 102.50 | - | 2,073,007 |
| Aug 18, 2025 | 106.00 | 106.00 | 102.00 | 102.50 | 102.50 | -3.76% | 2,535,538 |
| Aug 15, 2025 | 109.00 | 110.00 | 106.50 | 106.50 | 106.50 | -2.29% | 1,545,391 |
| Aug 14, 2025 | 108.00 | 112.50 | 108.00 | 109.00 | 109.00 | 0.46% | 4,215,106 |
| Aug 13, 2025 | 109.00 | 111.50 | 107.00 | 108.50 | 108.50 | -0.46% | 2,745,865 |
| Aug 12, 2025 | 105.50 | 109.00 | 105.50 | 109.00 | 109.00 | 3.32% | 2,455,847 |
| 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 |