Alcor Micro,Corp. (TPEX:8054)
Taiwan · Delayed Price · Currency is TWD 79.00
-1.00 (-1.25%)
Aug 19, 2026, 1:30 PM CST
Alcor Micro,Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 80.10 | 81.40 | 78.50 | 81.10 | 81.10 | 2.14% | 735,005 |
| Aug 3, 2026 | 79.50 | 83.70 | 78.80 | 79.40 | 79.40 | -0.75% | 1,516,475 |
| Jul 31, 2026 | 80.70 | 81.60 | 79.00 | 80.00 | 80.00 | 5.82% | 655,266 |
| Jul 30, 2026 | 78.00 | 79.50 | 75.30 | 75.60 | 75.60 | -4.26% | 1,059,250 |
| Jul 29, 2026 | 84.50 | 85.50 | 75.60 | 79.00 | 78.96 | -5.95% | 2,118,181 |
| Jul 28, 2026 | 91.00 | 91.00 | 84.00 | 84.00 | 83.96 | -8.50% | 1,274,369 |
| Jul 27, 2026 | 95.60 | 96.20 | 91.00 | 91.80 | 91.76 | -3.06% | 644,229 |
| Jul 24, 2026 | 92.50 | 97.10 | 91.80 | 94.70 | 94.66 | 1.83% | 1,290,708 |
| Jul 23, 2026 | 97.20 | 98.30 | 93.00 | 93.00 | 92.96 | -3.63% | 1,103,695 |
| Jul 22, 2026 | 96.20 | 101.50 | 96.00 | 96.50 | 96.46 | 1.47% | 3,114,923 |
| Jul 21, 2026 | 90.00 | 96.60 | 89.00 | 95.10 | 95.06 | 7.22% | 1,724,468 |
| Jul 20, 2026 | 89.70 | 90.60 | 83.70 | 88.70 | 88.66 | -1.44% | 1,766,719 |
| Jul 17, 2026 | 93.10 | 94.50 | 90.00 | 90.00 | 89.96 | -6.15% | 1,429,514 |
| Jul 16, 2026 | 95.00 | 98.20 | 93.90 | 95.90 | 95.86 | 0.63% | 1,316,383 |
| Jul 15, 2026 | 94.00 | 96.20 | 93.00 | 95.30 | 95.26 | 1.38% | 1,085,010 |
| Jul 14, 2026 | 97.20 | 97.80 | 89.40 | 94.00 | 93.96 | -3.09% | 2,280,091 |
| Jul 13, 2026 | 100.00 | 100.00 | 96.00 | 97.00 | 96.96 | -2.02% | 1,979,632 |
| Jul 9, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 98.96 | -1.49% | 2,025,477 |
| Jul 8, 2026 | 102.50 | 103.00 | 98.90 | 100.50 | 100.45 | -1.95% | 3,121,936 |
| Jul 7, 2026 | 108.50 | 110.50 | 100.50 | 102.50 | 102.45 | -6.39% | 3,539,231 |
| Jul 6, 2026 | 113.00 | 116.00 | 109.50 | 109.50 | 109.45 | -3.52% | 2,704,950 |
| Jul 3, 2026 | 112.00 | 117.00 | 111.50 | 113.50 | 113.45 | 0.89% | 3,387,901 |
| Jul 2, 2026 | 117.00 | 117.50 | 111.50 | 112.50 | 112.45 | -5.06% | 4,256,510 |
| Jul 1, 2026 | 121.00 | 124.00 | 118.00 | 118.50 | 118.45 | -0.42% | 3,614,673 |
| Jun 30, 2026 | 117.00 | 119.50 | 115.00 | 119.00 | 118.95 | 4.39% | 3,256,900 |
| Jun 29, 2026 | 125.00 | 126.00 | 113.50 | 114.00 | 113.95 | -8.06% | 5,694,571 |
| Jun 26, 2026 | 127.00 | 131.50 | 123.50 | 124.00 | 123.94 | -4.62% | 7,633,485 |
| Jun 25, 2026 | 138.00 | 138.50 | 124.50 | 130.00 | 129.94 | -4.76% | 15,949,244 |
| Jun 24, 2026 | 119.00 | 136.50 | 119.00 | 136.50 | 136.44 | 9.64% | 19,951,733 |
| Jun 23, 2026 | 119.50 | 124.50 | 118.00 | 124.50 | 124.44 | 9.69% | 12,899,267 |
| Jun 22, 2026 | 106.00 | 113.50 | 105.50 | 113.50 | 113.45 | 9.66% | 5,463,555 |
| Jun 18, 2026 | 100.50 | 104.50 | 99.90 | 103.50 | 103.45 | 3.92% | 1,992,639 |
| Jun 17, 2026 | 99.00 | 100.50 | 98.80 | 99.60 | 99.56 | 0.10% | 782,061 |
| Jun 16, 2026 | 102.00 | 102.00 | 99.50 | 99.50 | 99.46 | -1.49% | 1,049,793 |
| Jun 15, 2026 | 101.00 | 102.50 | 100.50 | 101.00 | 100.95 | 1.30% | 904,827 |
| Jun 12, 2026 | 101.50 | 102.50 | 99.70 | 99.70 | 99.66 | 0.20% | 1,143,298 |
| Jun 11, 2026 | 101.00 | 102.50 | 97.00 | 99.50 | 99.46 | - | 1,382,433 |
| Jun 10, 2026 | 102.50 | 108.50 | 99.50 | 99.50 | 99.46 | -3.40% | 3,334,339 |
| Jun 9, 2026 | 104.00 | 105.00 | 102.50 | 103.00 | 102.95 | 0.49% | 1,886,526 |
| Jun 8, 2026 | 93.00 | 103.00 | 92.20 | 102.50 | 102.45 | 1.99% | 2,620,782 |