Alcor Micro,Corp. (TPEX:8054)
Taiwan
· Delayed Price · Currency is TWD 107.50
-2.00 (-1.83%)
Apr 29, 2026, 1:30 PM CST
Alcor Micro,Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 107.50 | 110.50 | 106.50 | 110.00 | - | 0.46% | 577,110 |
| 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 |
| 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 |
| Jan 23, 2026 | 122.00 | 125.00 | 121.50 | 122.00 | 122.00 | 1.24% | 2,329,524 |
| Jan 22, 2026 | 124.00 | 124.00 | 120.50 | 120.50 | 120.50 | - | 1,407,776 |
| Jan 21, 2026 | 121.00 | 121.50 | 118.00 | 120.50 | 120.50 | -1.23% | 1,352,901 |
| Jan 20, 2026 | 123.00 | 125.50 | 120.50 | 122.00 | 122.00 | -1.21% | 2,501,288 |
| Jan 19, 2026 | 117.00 | 124.50 | 116.50 | 123.50 | 123.50 | 6.47% | 3,753,435 |
| Jan 16, 2026 | 121.00 | 121.50 | 116.00 | 116.00 | 116.00 | -3.33% | 2,299,264 |
| Jan 15, 2026 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | 0.42% | 1,223,052 |
| Jan 14, 2026 | 119.00 | 121.50 | 119.00 | 119.50 | 119.50 | 1.70% | 1,698,616 |
| Jan 13, 2026 | 121.00 | 122.00 | 117.00 | 117.50 | 117.50 | -2.89% | 3,048,402 |
| Jan 12, 2026 | 123.00 | 124.50 | 121.00 | 121.00 | 121.00 | 0.41% | 1,754,233 |
| Jan 9, 2026 | 124.00 | 124.50 | 120.50 | 120.50 | 120.50 | -2.82% | 1,915,434 |
| Jan 8, 2026 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | 0.81% | 1,934,201 |
| Jan 7, 2026 | 126.50 | 128.00 | 122.00 | 123.00 | 123.00 | -2.38% | 3,788,775 |
| Jan 6, 2026 | 127.50 | 128.50 | 124.50 | 126.00 | 126.00 | -0.40% | 2,792,818 |
| Jan 5, 2026 | 139.50 | 140.50 | 125.00 | 126.50 | 126.50 | -8.66% | 8,869,067 |
| Jan 2, 2026 | 143.00 | 145.50 | 138.50 | 138.50 | 138.50 | -2.81% | 6,006,843 |
| Dec 31, 2025 | 140.00 | 146.50 | 140.00 | 142.50 | 142.50 | 2.52% | 5,692,497 |
| Dec 30, 2025 | 139.50 | 141.00 | 138.50 | 139.00 | 139.00 | - | 2,273,391 |
| Dec 29, 2025 | 144.50 | 146.00 | 139.00 | 139.00 | 139.00 | -2.46% | 4,316,040 |
| Dec 26, 2025 | 141.50 | 144.50 | 141.00 | 142.50 | 142.50 | 0.71% | 2,163,093 |
| Dec 24, 2025 | 143.00 | 143.50 | 138.00 | 141.50 | 141.50 | -0.35% | 4,447,515 |
| Dec 23, 2025 | 147.50 | 149.00 | 141.50 | 142.00 | 142.00 | -3.40% | 7,767,790 |
| Dec 22, 2025 | 150.00 | 155.00 | 146.50 | 147.00 | 147.00 | 1.03% | 11,159,940 |
| Dec 19, 2025 | 142.50 | 146.50 | 141.50 | 145.50 | 145.50 | 4.68% | 5,666,207 |
| Dec 18, 2025 | 144.50 | 145.00 | 139.00 | 139.00 | 139.00 | -3.47% | 3,498,016 |
| Dec 17, 2025 | 142.00 | 151.00 | 141.50 | 144.00 | 144.00 | 2.13% | 6,744,818 |
| Dec 16, 2025 | 145.00 | 146.00 | 139.00 | 141.00 | 141.00 | -2.76% | 3,528,493 |
| Dec 15, 2025 | 141.50 | 148.00 | 140.00 | 145.00 | 145.00 | -0.34% | 2,748,309 |
| Dec 12, 2025 | 146.50 | 150.00 | 144.50 | 145.50 | 145.50 | -0.68% | 4,788,012 |
| Dec 11, 2025 | 140.00 | 152.00 | 140.00 | 146.50 | 146.50 | 4.64% | 10,205,140 |
| Dec 10, 2025 | 142.00 | 143.50 | 138.50 | 140.00 | 140.00 | -0.71% | 4,236,158 |
| Dec 9, 2025 | 140.50 | 143.50 | 139.00 | 141.00 | 141.00 | -0.35% | 4,241,975 |
| Dec 8, 2025 | 149.50 | 150.00 | 141.50 | 141.50 | 141.50 | -4.07% | 9,136,765 |
| Dec 5, 2025 | 153.00 | 153.50 | 144.00 | 147.50 | 147.50 | -4.22% | 11,200,550 |
| Dec 4, 2025 | 147.00 | 160.50 | 145.00 | 154.00 | 154.00 | 5.48% | 21,603,030 |
| Dec 3, 2025 | 147.00 | 153.50 | 145.50 | 146.00 | 146.00 | 1.04% | 11,239,520 |
| Dec 2, 2025 | 146.00 | 146.00 | 142.50 | 144.50 | 144.50 | -1.03% | 5,123,245 |
| Dec 1, 2025 | 150.00 | 151.50 | 143.50 | 146.00 | 146.00 | -2.67% | 9,714,169 |
| Nov 28, 2025 | 142.00 | 155.50 | 140.50 | 150.00 | 150.00 | 5.63% | 22,595,420 |
| Nov 27, 2025 | 139.50 | 143.00 | 135.00 | 142.00 | 142.00 | 3.27% | 8,392,315 |
| Nov 26, 2025 | 132.00 | 142.00 | 131.00 | 137.50 | 137.50 | 5.36% | 10,527,810 |
| Nov 25, 2025 | 125.00 | 131.50 | 124.00 | 130.50 | 130.50 | 6.53% | 3,990,620 |