Alcor Micro,Corp. (TPEX:8054)
Taiwan · Delayed Price · Currency is TWD 75.20
+1.10 (1.48%)
Oct 16, 2026, 1:30 PM CST
Alcor Micro,Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 75.00 | 76.30 | 74.50 | 75.20 | 75.20 | 1.48% | 542,511 |
| Oct 15, 2026 | 76.30 | 76.90 | 73.60 | 74.10 | 74.10 | -5.12% | 1,365,095 |
| Oct 14, 2026 | 76.30 | 79.00 | 76.30 | 78.10 | 78.10 | 2.63% | 612,464 |
| Oct 13, 2026 | 78.20 | 78.20 | 75.70 | 76.10 | 76.10 | -4.04% | 1,555,374 |
| Oct 12, 2026 | 81.00 | 81.10 | 79.20 | 79.30 | 79.30 | -2.10% | 1,008,329 |
| Oct 8, 2026 | 81.30 | 82.40 | 80.80 | 81.00 | 81.00 | -0.37% | 610,453 |
| Oct 7, 2026 | 83.20 | 83.20 | 81.00 | 81.30 | 81.30 | -5.24% | 1,904,278 |
| Oct 6, 2026 | 87.30 | 87.40 | 85.80 | 85.80 | 85.80 | -1.72% | 690,094 |
| Oct 5, 2026 | 90.90 | 91.80 | 87.10 | 87.30 | 87.30 | -2.46% | 1,039,640 |
| Oct 2, 2026 | 89.80 | 89.80 | 88.50 | 89.50 | 89.50 | -0.33% | 764,034 |
| Oct 1, 2026 | 89.00 | 92.50 | 88.90 | 89.80 | 89.80 | 1.35% | 2,193,880 |
| Sep 30, 2026 | 89.00 | 89.00 | 86.60 | 88.60 | 88.60 | 1.61% | 1,060,873 |
| Sep 29, 2026 | 85.00 | 87.60 | 84.30 | 87.20 | 87.20 | 3.07% | 1,175,822 |
| Sep 24, 2026 | 84.40 | 85.00 | 83.90 | 84.60 | 84.60 | 0.12% | 364,485 |
| Sep 23, 2026 | 87.00 | 87.90 | 84.40 | 84.50 | 84.50 | -1.86% | 1,007,024 |
| Sep 22, 2026 | 86.20 | 92.00 | 85.90 | 86.10 | 86.10 | 1.41% | 4,333,342 |
| Sep 21, 2026 | 84.60 | 85.40 | 83.50 | 84.90 | 84.90 | 0.59% | 662,249 |
| Sep 18, 2026 | 84.10 | 85.10 | 83.30 | 84.40 | 84.40 | 1.08% | 669,998 |
| Sep 17, 2026 | 83.00 | 84.70 | 82.60 | 83.50 | 83.50 | 1.83% | 750,722 |
| Sep 16, 2026 | 81.50 | 82.30 | 80.90 | 82.00 | 82.00 | 1.86% | 300,257 |
| Sep 15, 2026 | 83.10 | 83.40 | 80.50 | 80.50 | 80.50 | -2.42% | 518,346 |
| Sep 14, 2026 | 80.50 | 82.70 | 79.60 | 82.50 | 82.50 | 3.13% | 570,857 |
| Sep 11, 2026 | 81.90 | 82.00 | 79.50 | 80.00 | 80.00 | -2.79% | 689,875 |
| Sep 10, 2026 | 83.00 | 83.10 | 82.10 | 82.30 | 82.30 | -1.44% | 409,718 |
| Sep 9, 2026 | 83.20 | 84.10 | 82.60 | 83.50 | 83.50 | 0.24% | 599,351 |
| Sep 8, 2026 | 84.50 | 86.40 | 83.30 | 83.30 | 83.30 | 0.60% | 1,492,723 |
| Sep 7, 2026 | 83.50 | 83.50 | 82.00 | 82.80 | 82.80 | 0.36% | 308,171 |
| Sep 4, 2026 | 81.20 | 82.50 | 80.20 | 82.50 | 82.50 | 3.00% | 389,652 |
| Sep 3, 2026 | 83.80 | 84.70 | 80.10 | 80.10 | 80.10 | -3.73% | 714,819 |
| Sep 2, 2026 | 84.40 | 85.50 | 83.20 | 83.20 | 83.20 | -0.60% | 813,457 |
| Sep 1, 2026 | 83.50 | 84.70 | 83.50 | 83.70 | 83.70 | 0.97% | 574,137 |
| Aug 31, 2026 | 83.50 | 84.90 | 82.30 | 82.90 | 82.90 | -2.01% | 578,054 |
| Aug 28, 2026 | 85.00 | 87.00 | 84.10 | 84.60 | 84.60 | 0.71% | 816,545 |
| Aug 27, 2026 | 83.40 | 84.80 | 83.00 | 84.00 | 84.00 | 0.36% | 517,408 |
| Aug 26, 2026 | 82.30 | 83.90 | 81.70 | 83.70 | 83.70 | 2.83% | 803,774 |
| Aug 25, 2026 | 80.00 | 81.50 | 78.60 | 81.40 | 81.40 | 1.12% | 667,113 |
| Aug 24, 2026 | 79.90 | 83.60 | 79.90 | 80.50 | 80.50 | 1.00% | 601,591 |
| Aug 21, 2026 | 80.00 | 80.40 | 79.00 | 79.70 | 79.70 | -0.37% | 341,123 |
| Aug 20, 2026 | 80.00 | 80.90 | 79.40 | 80.00 | 80.00 | 1.27% | 597,881 |
| Aug 19, 2026 | 78.50 | 80.70 | 78.40 | 79.00 | 79.00 | -1.25% | 555,781 |
| Aug 18, 2026 | 82.50 | 82.50 | 80.00 | 80.00 | 80.00 | -2.20% | 767,834 |
| Aug 17, 2026 | 82.70 | 83.70 | 81.50 | 81.80 | 81.80 | -0.97% | 789,837 |
| Aug 14, 2026 | 85.00 | 85.90 | 82.40 | 82.60 | 82.60 | -2.59% | 961,319 |
| Aug 13, 2026 | 85.90 | 87.50 | 84.80 | 84.80 | 84.80 | 0.24% | 1,140,035 |
| Aug 12, 2026 | 85.70 | 87.00 | 84.30 | 84.60 | 84.60 | -0.35% | 812,279 |
| Aug 11, 2026 | 84.90 | 86.00 | 83.00 | 84.90 | 84.90 | - | 640,149 |
| Aug 10, 2026 | 84.00 | 85.80 | 83.40 | 84.90 | 84.90 | 2.54% | 657,458 |
| Aug 7, 2026 | 86.60 | 87.00 | 82.80 | 82.80 | 82.80 | -0.72% | 1,348,384 |
| Aug 6, 2026 | 83.80 | 83.90 | 80.50 | 83.40 | 83.40 | 0.24% | 792,976 |
| Aug 5, 2026 | 83.20 | 84.40 | 82.50 | 83.20 | 83.20 | 2.59% | 942,533 |