Alcor Micro,Corp. (TPEX:8054)
Taiwan · Delayed Price · Currency is TWD 113.00
+8.50 (8.13%)
Oct 9, 2025, 1:30 PM CST
Alcor Micro,Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 105.50 | 114.00 | 105.00 | 113.00 | 113.00 | 8.13% | 8,657,507 |
| Oct 8, 2025 | 103.50 | 105.00 | 100.50 | 104.50 | 104.50 | -0.95% | 2,963,982 |
| Oct 7, 2025 | 107.00 | 108.50 | 105.00 | 105.50 | 105.50 | -1.86% | 2,679,752 |
| Oct 3, 2025 | 107.50 | 110.50 | 105.00 | 107.50 | 107.50 | 1.42% | 9,855,147 |
| Oct 2, 2025 | 101.50 | 108.00 | 98.10 | 106.00 | 106.00 | 4.95% | 9,724,325 |
| Oct 1, 2025 | 101.50 | 106.00 | 101.00 | 101.00 | 101.00 | -0.98% | 11,096,567 |
| Sep 30, 2025 | 93.90 | 102.00 | 93.80 | 102.00 | 102.00 | 9.91% | 2,972,831 |
| Sep 29, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | - |
| Sep 26, 2025 | 96.80 | 97.00 | 92.20 | 92.80 | 92.80 | -3.93% | 1,775,362 |
| Sep 25, 2025 | 97.60 | 98.50 | 96.20 | 96.60 | 96.60 | -1.02% | 1,017,756 |
| Sep 24, 2025 | 100.00 | 100.50 | 97.40 | 97.60 | 97.60 | -2.20% | 1,433,788 |
| Sep 23, 2025 | 100.50 | 100.50 | 98.90 | 99.80 | 99.80 | -0.20% | 1,093,960 |
| Sep 22, 2025 | 102.50 | 103.50 | 99.80 | 100.00 | 100.00 | -1.96% | 1,368,413 |
| Sep 19, 2025 | 106.00 | 107.00 | 101.50 | 102.00 | 102.00 | -3.77% | 2,533,132 |
| Sep 18, 2025 | 100.50 | 107.00 | 100.00 | 106.00 | 106.00 | 5.47% | 3,528,088 |
| Sep 17, 2025 | 99.50 | 103.50 | 98.90 | 100.50 | 100.50 | 1.62% | 3,204,297 |
| Sep 16, 2025 | 97.00 | 100.50 | 97.00 | 98.90 | 98.90 | 2.81% | 1,771,017 |
| Sep 15, 2025 | 98.40 | 98.40 | 95.60 | 96.20 | 96.20 | -1.23% | 886,043 |
| Sep 12, 2025 | 97.60 | 101.00 | 97.40 | 97.40 | 97.40 | 0.83% | 2,964,029 |
| Sep 11, 2025 | 101.00 | 101.50 | 96.50 | 96.60 | 96.60 | -3.88% | 1,422,798 |
| Sep 10, 2025 | 100.00 | 101.00 | 99.80 | 100.50 | 100.50 | 1.01% | 1,257,578 |
| Sep 9, 2025 | 103.00 | 103.50 | 99.20 | 99.50 | 99.50 | -2.93% | 2,502,264 |
| Sep 8, 2025 | 102.00 | 102.50 | 100.50 | 102.50 | 102.50 | 0.99% | 937,320 |
| Sep 5, 2025 | 101.00 | 102.00 | 99.40 | 101.50 | 101.50 | 1.70% | 886,525 |
| 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 |