Alcor Micro,Corp. (TPEX:8054)
Taiwan · Delayed Price · Currency is TWD 102.50
-1.00 (-0.97%)
May 29, 2026, 1:30 PM CST
Alcor Micro,Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 105.00 | 105.50 | 101.00 | 102.50 | 102.50 | -0.97% | 2,029,093 |
| May 28, 2026 | 107.50 | 109.50 | 102.00 | 103.50 | 103.50 | -3.72% | 2,322,531 |
| May 27, 2026 | 113.00 | 115.00 | 106.50 | 107.50 | 107.50 | -4.02% | 3,007,816 |
| May 26, 2026 | 117.00 | 117.50 | 110.00 | 112.00 | 112.00 | -3.45% | 3,869,121 |
| May 25, 2026 | 112.50 | 119.50 | 111.00 | 116.00 | 116.00 | 4.04% | 6,297,836 |
| May 22, 2026 | 112.00 | 118.00 | 107.00 | 111.50 | 111.50 | 1.83% | 6,784,273 |
| May 21, 2026 | 109.00 | 111.50 | 106.50 | 109.50 | 109.50 | 2.82% | 3,211,059 |
| May 20, 2026 | 105.50 | 112.00 | 104.50 | 106.50 | 106.50 | 0.95% | 4,339,300 |
| May 19, 2026 | 101.50 | 111.00 | 101.50 | 105.50 | 105.50 | 4.46% | 5,001,171 |
| May 18, 2026 | 101.00 | 102.50 | 99.20 | 101.00 | 101.00 | -1.46% | 1,555,714 |
| May 15, 2026 | 102.50 | 108.50 | 101.00 | 102.50 | 102.50 | 1.49% | 3,234,820 |
| May 14, 2026 | 101.50 | 103.00 | 100.50 | 101.00 | 101.00 | - | 1,177,021 |
| May 13, 2026 | 101.50 | 105.00 | 99.60 | 101.00 | 101.00 | -1.46% | 2,168,829 |
| May 12, 2026 | 104.00 | 105.00 | 101.50 | 102.50 | 102.50 | -0.97% | 1,977,684 |
| May 11, 2026 | 106.50 | 106.50 | 102.50 | 103.50 | 103.50 | -2.82% | 2,760,329 |
| May 8, 2026 | 105.50 | 109.00 | 104.00 | 106.50 | 106.50 | -0.47% | 2,601,027 |
| May 7, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | -4.04% | 3,341,668 |
| May 6, 2026 | 114.00 | 116.00 | 107.50 | 111.50 | 111.50 | -0.45% | 3,420,666 |
| May 5, 2026 | 106.50 | 112.00 | 106.50 | 112.00 | 112.00 | 5.66% | 2,906,155 |
| May 4, 2026 | 107.50 | 107.50 | 103.00 | 106.00 | 106.00 | - | 2,023,726 |
| Apr 30, 2026 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | -1.40% | 2,703,573 |
| Apr 29, 2026 | 107.50 | 110.50 | 106.50 | 107.50 | 107.50 | -1.83% | 2,183,644 |
| Apr 28, 2026 | 107.50 | 111.00 | 107.00 | 109.50 | 109.50 | 3.30% | 3,613,703 |
| Apr 27, 2026 | 108.00 | 110.00 | 102.50 | 106.00 | 106.00 | 0.47% | 2,810,922 |
| Apr 24, 2026 | 114.00 | 117.50 | 104.50 | 105.50 | 105.50 | -6.22% | 6,859,911 |
| Apr 23, 2026 | 130.00 | 130.00 | 112.50 | 112.50 | 112.50 | -9.64% | 8,927,859 |
| Apr 22, 2026 | 119.00 | 124.50 | 118.50 | 124.50 | 124.50 | 9.69% | 4,469,100 |
| Apr 21, 2026 | 105.00 | 113.50 | 104.00 | 113.50 | 113.50 | 9.66% | 6,296,010 |
| Apr 20, 2026 | 107.00 | 109.00 | 103.00 | 103.50 | 103.50 | -1.43% | 2,560,926 |
| Apr 17, 2026 | 106.00 | 109.50 | 104.00 | 105.00 | 105.00 | -0.47% | 4,974,336 |
| Apr 16, 2026 | 98.90 | 107.50 | 98.90 | 105.50 | 105.50 | 7.65% | 7,347,170 |
| Apr 15, 2026 | 99.70 | 103.00 | 97.40 | 98.00 | 98.00 | -1.01% | 1,905,052 |
| Apr 14, 2026 | 101.00 | 101.50 | 99.00 | 99.00 | 99.00 | 0.10% | 1,369,253 |
| Apr 13, 2026 | 98.90 | 103.00 | 98.90 | 98.90 | 98.90 | 0.82% | 2,420,192 |
| Apr 10, 2026 | 96.50 | 102.00 | 95.60 | 98.10 | 98.10 | 2.94% | 2,362,078 |
| Apr 9, 2026 | 99.00 | 99.00 | 95.00 | 95.30 | 95.30 | -3.54% | 1,385,544 |
| Apr 8, 2026 | 95.90 | 98.80 | 95.70 | 98.80 | 98.80 | 9.29% | 1,641,750 |
| Apr 7, 2026 | 94.00 | 94.00 | 90.00 | 90.40 | 90.40 | -1.74% | 1,030,267 |
| Apr 2, 2026 | 95.20 | 96.40 | 92.00 | 92.00 | 92.00 | -2.75% | 1,086,860 |
| Apr 1, 2026 | 93.50 | 96.00 | 92.90 | 94.60 | 94.60 | 4.19% | 1,988,956 |
| Mar 31, 2026 | 96.10 | 97.10 | 90.50 | 90.80 | 90.80 | -6.20% | 1,542,600 |
| Mar 30, 2026 | 98.00 | 98.50 | 96.30 | 96.80 | 96.80 | -3.10% | 1,066,318 |
| Mar 27, 2026 | 99.50 | 101.50 | 98.50 | 99.90 | 99.90 | -0.60% | 1,462,599 |
| Mar 26, 2026 | 101.00 | 105.00 | 100.50 | 100.50 | 100.50 | 2.13% | 3,480,756 |
| Mar 25, 2026 | 99.80 | 100.50 | 98.20 | 98.40 | 98.40 | 1.44% | 1,245,721 |
| Mar 24, 2026 | 100.00 | 102.00 | 96.90 | 97.00 | 97.00 | -0.41% | 2,199,013 |
| Mar 23, 2026 | 98.50 | 101.00 | 97.00 | 97.40 | 97.40 | -3.08% | 1,841,291 |
| Mar 20, 2026 | 97.60 | 104.00 | 97.50 | 100.50 | 100.50 | 4.47% | 4,534,368 |
| Mar 19, 2026 | 100.00 | 100.50 | 95.30 | 96.20 | 96.20 | -4.28% | 2,672,601 |
| Mar 18, 2026 | 101.50 | 102.00 | 99.60 | 100.50 | 100.50 | 0.50% | 1,883,965 |