Alcor Micro,Corp. (TPEX:8054)
Taiwan · Delayed Price · Currency is TWD 142.50
+3.50 (2.52%)
At close: Dec 31, 2025
Alcor Micro,Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 140.00 | 146.50 | 140.00 | 142.50 | 142.50 | 2.52% | 5,692,497 |
| Dec 30, 2025 | 139.50 | 141.00 | 138.50 | 139.00 | 139.00 | - | 2,273,391 |
| Dec 29, 2025 | 144.50 | 146.00 | 139.00 | 139.00 | 139.00 | -2.46% | 4,316,040 |
| Dec 26, 2025 | 141.50 | 144.50 | 141.00 | 142.50 | 142.50 | 0.71% | 2,163,093 |
| Dec 24, 2025 | 143.00 | 143.50 | 138.00 | 141.50 | 141.50 | -0.35% | 4,447,515 |
| Dec 23, 2025 | 147.50 | 149.00 | 141.50 | 142.00 | 142.00 | -3.40% | 7,767,790 |
| Dec 22, 2025 | 150.00 | 155.00 | 146.50 | 147.00 | 147.00 | 1.03% | 11,159,940 |
| Dec 19, 2025 | 142.50 | 146.50 | 141.50 | 145.50 | 145.50 | 4.68% | 5,666,207 |
| Dec 18, 2025 | 144.50 | 145.00 | 139.00 | 139.00 | 139.00 | -3.47% | 3,498,016 |
| Dec 17, 2025 | 142.00 | 151.00 | 141.50 | 144.00 | 144.00 | 2.13% | 6,744,818 |
| Dec 16, 2025 | 145.00 | 146.00 | 139.00 | 141.00 | 141.00 | -2.76% | 3,528,493 |
| Dec 15, 2025 | 141.50 | 148.00 | 140.00 | 145.00 | 145.00 | -0.34% | 2,748,309 |
| Dec 12, 2025 | 146.50 | 150.00 | 144.50 | 145.50 | 145.50 | -0.68% | 4,788,012 |
| Dec 11, 2025 | 140.00 | 152.00 | 140.00 | 146.50 | 146.50 | 4.64% | 10,205,140 |
| Dec 10, 2025 | 142.00 | 143.50 | 138.50 | 140.00 | 140.00 | -0.71% | 4,236,158 |
| Dec 9, 2025 | 140.50 | 143.50 | 139.00 | 141.00 | 141.00 | -0.35% | 4,241,975 |
| Dec 8, 2025 | 149.50 | 150.00 | 141.50 | 141.50 | 141.50 | -4.07% | 9,136,765 |
| Dec 5, 2025 | 153.00 | 153.50 | 144.00 | 147.50 | 147.50 | -4.22% | 11,200,550 |
| Dec 4, 2025 | 147.00 | 160.50 | 145.00 | 154.00 | 154.00 | 5.48% | 21,603,030 |
| Dec 3, 2025 | 147.00 | 153.50 | 145.50 | 146.00 | 146.00 | 1.04% | 11,239,520 |
| Dec 2, 2025 | 146.00 | 146.00 | 142.50 | 144.50 | 144.50 | -1.03% | 5,123,245 |
| Dec 1, 2025 | 150.00 | 151.50 | 143.50 | 146.00 | 146.00 | -2.67% | 9,714,169 |
| Nov 28, 2025 | 142.00 | 155.50 | 140.50 | 150.00 | 150.00 | 5.63% | 22,595,420 |
| Nov 27, 2025 | 139.50 | 143.00 | 135.00 | 142.00 | 142.00 | 3.27% | 8,392,315 |
| Nov 26, 2025 | 132.00 | 142.00 | 131.00 | 137.50 | 137.50 | 5.36% | 10,527,810 |
| Nov 25, 2025 | 125.00 | 131.50 | 124.00 | 130.50 | 130.50 | 6.53% | 3,990,620 |
| Nov 24, 2025 | 126.00 | 130.00 | 122.50 | 122.50 | 122.50 | -2.00% | 3,226,115 |
| Nov 21, 2025 | 126.50 | 132.50 | 123.50 | 125.00 | 125.00 | -4.94% | 5,398,513 |
| Nov 20, 2025 | 128.00 | 134.00 | 125.50 | 131.50 | 131.50 | 6.91% | 4,041,376 |
| Nov 19, 2025 | 125.50 | 127.00 | 121.00 | 123.00 | 123.00 | -1.99% | 3,065,861 |
| Nov 18, 2025 | 133.00 | 134.50 | 125.00 | 125.50 | 125.50 | -7.04% | 6,447,100 |
| Nov 17, 2025 | 135.00 | 142.00 | 135.00 | 135.00 | 135.00 | 0.75% | 6,110,993 |
| Nov 14, 2025 | 132.50 | 139.00 | 132.00 | 134.00 | 134.00 | -1.11% | 4,848,856 |
| Nov 13, 2025 | 140.00 | 142.00 | 135.00 | 135.50 | 135.50 | -3.90% | 5,253,044 |
| Nov 12, 2025 | 137.50 | 145.00 | 137.00 | 141.00 | 141.00 | 1.81% | 10,985,110 |
| Nov 11, 2025 | 135.50 | 139.50 | 132.00 | 138.50 | 138.50 | 0.36% | 9,075,385 |
| Nov 10, 2025 | 132.00 | 140.00 | 126.50 | 138.00 | 138.00 | 8.24% | 19,105,140 |
| Nov 7, 2025 | 121.50 | 136.00 | 119.00 | 127.50 | 127.50 | 2.41% | 14,275,560 |
| Nov 6, 2025 | 122.50 | 127.00 | 122.00 | 124.50 | 124.50 | 2.47% | 4,133,606 |
| Nov 5, 2025 | 123.00 | 125.00 | 118.00 | 121.50 | 121.50 | -2.80% | 3,286,641 |
| Nov 4, 2025 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | -0.79% | 2,837,454 |
| Nov 3, 2025 | 125.00 | 128.50 | 124.50 | 126.00 | 126.00 | 0.80% | 3,705,740 |
| Oct 31, 2025 | 124.00 | 126.50 | 120.50 | 125.00 | 125.00 | 2.46% | 4,878,246 |
| Oct 30, 2025 | 129.00 | 130.50 | 121.00 | 122.00 | 122.00 | -5.43% | 7,332,426 |
| Oct 29, 2025 | 142.00 | 144.00 | 129.00 | 129.00 | 129.00 | -9.79% | 14,749,920 |
| Oct 28, 2025 | 139.50 | 143.00 | 136.50 | 143.00 | 143.00 | 3.25% | 12,607,700 |
| Oct 27, 2025 | 147.50 | 148.00 | 138.00 | 138.50 | 138.50 | -1.42% | 29,808,170 |
| Oct 23, 2025 | 126.50 | 140.50 | 125.50 | 140.50 | 140.50 | 9.77% | 22,283,920 |
| Oct 22, 2025 | 126.50 | 131.00 | 124.00 | 128.00 | 128.00 | 1.19% | 10,851,050 |
| Oct 21, 2025 | 128.50 | 136.00 | 126.00 | 126.50 | 126.50 | 2.02% | 22,703,280 |