Alcor Micro,Corp. (TPEX:8054)
Taiwan · Delayed Price · Currency is TWD 125.00
+3.00 (2.46%)
Oct 31, 2025, 2:33 PM CST
Alcor Micro,Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 124.00 | 126.50 | 120.50 | 125.00 | 125.00 | 2.46% | 4,858,646 |
| 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% | 14,749,926 |
| Oct 28, 2025 | 139.50 | 143.00 | 136.50 | 143.00 | 143.00 | 3.25% | 12,607,702 |
| Oct 27, 2025 | 147.50 | 148.00 | 138.00 | 138.50 | 138.50 | -1.42% | 29,808,172 |
| Oct 23, 2025 | 126.50 | 140.50 | 125.50 | 140.50 | 140.50 | 9.77% | 22,283,928 |
| 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% | 22,703,285 |
| Oct 20, 2025 | 120.00 | 129.50 | 118.00 | 124.00 | 124.00 | 4.20% | 12,463,561 |
| Oct 17, 2025 | 118.00 | 123.50 | 118.00 | 119.00 | 119.00 | -0.42% | 10,883,655 |
| Oct 16, 2025 | 118.50 | 122.00 | 115.00 | 119.50 | 119.50 | 5.29% | 17,363,748 |
| Oct 15, 2025 | 104.50 | 113.50 | 101.00 | 113.50 | 113.50 | 9.66% | 7,704,625 |
| Oct 14, 2025 | 111.50 | 116.00 | 103.50 | 103.50 | 103.50 | -5.91% | 10,551,858 |
| Oct 13, 2025 | 109.00 | 116.50 | 108.00 | 110.00 | 110.00 | -2.65% | 13,804,760 |
| Oct 9, 2025 | 105.50 | 114.00 | 105.00 | 113.00 | 113.00 | 8.13% | 8,711,214 |
| 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 |