Alcor Micro,Corp. (TPEX:8054)
Taiwan · Delayed Price · Currency is TWD 105.50
-1.00 (-0.94%)
Mar 6, 2026, 1:30 PM CST
Alcor Micro,Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.00 | 108.00 | 104.50 | 105.50 | 105.50 | -0.94% | 1,248,557 |
| Mar 5, 2026 | 110.00 | 111.50 | 105.50 | 106.50 | 106.50 | -0.47% | 3,111,403 |
| Mar 4, 2026 | 117.00 | 119.00 | 107.00 | 107.00 | 107.00 | -9.70% | 4,203,875 |
| Mar 3, 2026 | 119.00 | 124.00 | 117.50 | 118.50 | 118.50 | 1.28% | 3,556,109 |
| Mar 2, 2026 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | -3.31% | 2,088,727 |
| Feb 26, 2026 | 121.50 | 124.50 | 120.00 | 121.00 | 121.00 | - | 2,948,143 |
| Feb 25, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 2,861,777 |
| Feb 24, 2026 | 119.50 | 122.50 | 118.50 | 119.00 | 119.00 | -0.42% | 2,463,879 |
| Feb 23, 2026 | 121.00 | 122.00 | 118.00 | 119.50 | 119.50 | -0.83% | 2,734,918 |
| Feb 11, 2026 | 125.00 | 125.50 | 120.00 | 120.50 | 120.50 | -2.43% | 3,220,378 |
| Feb 10, 2026 | 128.50 | 132.00 | 123.50 | 123.50 | 123.50 | -1.98% | 5,113,881 |
| Feb 9, 2026 | 133.00 | 135.50 | 126.00 | 126.00 | 126.00 | 1.20% | 7,732,729 |
| Feb 6, 2026 | 140.50 | 141.00 | 122.50 | 124.50 | 124.50 | -7.43% | 12,367,394 |
| Feb 5, 2026 | 128.50 | 139.00 | 128.00 | 134.50 | 134.50 | 3.46% | 7,723,140 |
| Feb 4, 2026 | 124.50 | 131.00 | 124.00 | 130.00 | 130.00 | 3.17% | 2,057,279 |
| Feb 3, 2026 | 128.50 | 131.50 | 122.00 | 126.00 | 126.00 | - | 4,224,762 |
| Feb 2, 2026 | 135.50 | 138.00 | 124.00 | 126.00 | 126.00 | -8.36% | 6,612,249 |
| Jan 30, 2026 | 135.00 | 143.50 | 131.00 | 137.50 | 137.50 | 3.38% | 16,125,513 |
| Jan 29, 2026 | 127.50 | 135.00 | 123.00 | 133.00 | 133.00 | 4.31% | 5,846,389 |
| Jan 28, 2026 | 130.50 | 130.50 | 126.50 | 127.50 | 127.50 | -0.39% | 2,174,397 |
| Jan 27, 2026 | 127.00 | 132.50 | 126.00 | 128.00 | 128.00 | 0.79% | 3,232,381 |
| Jan 26, 2026 | 123.00 | 129.50 | 122.00 | 127.00 | 127.00 | 4.10% | 3,297,237 |
| Jan 23, 2026 | 122.00 | 125.00 | 121.50 | 122.00 | 122.00 | 1.24% | 2,329,524 |
| Jan 22, 2026 | 124.00 | 124.00 | 120.50 | 120.50 | 120.50 | - | 1,407,776 |
| Jan 21, 2026 | 121.00 | 121.50 | 118.00 | 120.50 | 120.50 | -1.23% | 1,352,901 |
| Jan 20, 2026 | 123.00 | 125.50 | 120.50 | 122.00 | 122.00 | -1.21% | 2,501,288 |
| Jan 19, 2026 | 117.00 | 124.50 | 116.50 | 123.50 | 123.50 | 6.47% | 3,753,435 |
| Jan 16, 2026 | 121.00 | 121.50 | 116.00 | 116.00 | 116.00 | -3.33% | 2,299,264 |
| Jan 15, 2026 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | 0.42% | 1,223,052 |
| Jan 14, 2026 | 119.00 | 121.50 | 119.00 | 119.50 | 119.50 | 1.70% | 1,698,616 |
| Jan 13, 2026 | 121.00 | 122.00 | 117.00 | 117.50 | 117.50 | -2.89% | 3,048,402 |
| Jan 12, 2026 | 123.00 | 124.50 | 121.00 | 121.00 | 121.00 | 0.41% | 1,754,233 |
| Jan 9, 2026 | 124.00 | 124.50 | 120.50 | 120.50 | 120.50 | -2.82% | 1,915,434 |
| Jan 8, 2026 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | 0.81% | 1,934,201 |
| Jan 7, 2026 | 126.50 | 128.00 | 122.00 | 123.00 | 123.00 | -2.38% | 3,788,775 |
| Jan 6, 2026 | 127.50 | 128.50 | 124.50 | 126.00 | 126.00 | -0.40% | 2,792,818 |
| Jan 5, 2026 | 139.50 | 140.50 | 125.00 | 126.50 | 126.50 | -8.66% | 8,869,067 |
| Jan 2, 2026 | 143.00 | 145.50 | 138.50 | 138.50 | 138.50 | -2.81% | 6,006,843 |
| 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 |