Alcor Micro,Corp. (TPEX:8054)
Taiwan · Delayed Price · Currency is TWD 103.50
-1.50 (-1.43%)
Apr 20, 2026, 1:24 PM CST
Alcor Micro,Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 101.00 | 103.00 | 99.80 | 100.00 | 100.00 | - | 1,456,452 |
| Mar 16, 2026 | 101.50 | 102.00 | 98.70 | 100.00 | 100.00 | -0.99% | 1,317,516 |
| Mar 13, 2026 | 100.00 | 102.00 | 98.80 | 101.00 | 101.00 | -0.49% | 1,274,771 |
| Mar 12, 2026 | 103.00 | 103.50 | 100.00 | 101.50 | 101.50 | -2.40% | 1,346,273 |
| Mar 11, 2026 | 101.50 | 104.00 | 101.50 | 104.00 | 104.00 | 4.31% | 1,404,666 |
| Mar 10, 2026 | 100.50 | 102.00 | 98.60 | 99.70 | 99.70 | 3.21% | 1,454,052 |
| Mar 9, 2026 | 95.10 | 99.00 | 95.00 | 96.60 | 96.60 | -8.44% | 2,713,140 |
| 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% | 12,367,390 |
| 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% | 16,125,510 |
| 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 |