Alcor Micro Corp. 8054
TPEX · Taiwan · Electronic Technology
TWD 89.50-0.30 (-0.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 89.50 | -0.33% | TWD 89.80 | TWD 89.80 | TWD 88.50 | 761.96K |
| 2026-10-01 | TWD 89.80 | +1.35% | TWD 89.00 | TWD 92.50 | TWD 88.90 | 2.17M |
| 2026-09-30 | TWD 88.60 | +1.61% | TWD 89.00 | TWD 89.00 | TWD 86.60 | 1.04M |
| 2026-09-29 | TWD 87.20 | +3.07% | TWD 85.00 | TWD 87.60 | TWD 84.30 |
| 1.16M |
| 2026-09-24 | TWD 84.60 | +0.12% | TWD 84.40 | TWD 85.00 | TWD 83.90 | 355.22K |
| 2026-09-23 | TWD 84.50 | -1.86% | TWD 87.00 | TWD 87.90 | TWD 84.40 | 988.89K |
| 2026-09-22 | TWD 86.10 | +1.41% | TWD 86.20 | TWD 92.00 | TWD 85.90 | 4.28M |
| 2026-09-21 | TWD 84.90 | +0.59% | TWD 84.60 | TWD 85.40 | TWD 83.50 | 651.01K |
| 2026-09-18 | TWD 84.40 | +1.08% | TWD 84.10 | TWD 85.10 | TWD 83.30 | 662.56K |
| 2026-09-17 | TWD 83.50 | +1.83% | TWD 83.00 | TWD 84.70 | TWD 82.60 | 739.99K |
| 2026-09-16 | TWD 82.00 | +1.86% | TWD 81.50 | TWD 82.30 | TWD 80.90 | 294.02K |
| 2026-09-15 | TWD 80.50 | -2.42% | TWD 83.10 | TWD 83.40 | TWD 80.50 | 510.29K |
| 2026-09-14 | TWD 82.50 | +3.13% | TWD 80.50 | TWD 82.70 | TWD 79.60 | 559.58K |
| 2026-09-11 | TWD 80.00 | -2.79% | TWD 81.90 | TWD 82.00 | TWD 79.50 | 669.32K |
| 2026-09-10 | TWD 82.30 | -1.44% | TWD 83.00 | TWD 83.10 | TWD 82.10 | 404.17K |
| 2026-09-09 | TWD 83.50 | +0.24% | TWD 83.20 | TWD 84.10 | TWD 82.60 | 585.00K |
| 2026-09-08 | TWD 83.30 | +0.60% | TWD 84.50 | TWD 86.40 | TWD 83.30 | 1.47M |
| 2026-09-07 | TWD 82.80 | +0.36% | TWD 83.50 | TWD 83.50 | TWD 82.00 | 302.76K |
| 2026-09-04 | TWD 82.50 | +3.00% | TWD 81.20 | TWD 82.50 | TWD 80.20 | 382.41K |
| 2026-09-03 | TWD 80.10 | -3.73% | TWD 83.80 | TWD 84.70 | TWD 80.10 | 696.72K |
| 2026-09-02 | TWD 83.20 | -0.60% | TWD 84.40 | TWD 85.50 | TWD 83.20 | 802.00K |
| 2026-09-01 | TWD 83.70 | +0.97% | TWD 83.50 | TWD 84.70 | TWD 83.50 | 564.69K |
| 2026-08-31 | TWD 82.90 | -2.01% | TWD 83.50 | TWD 84.90 | TWD 82.30 | 565.11K |
| 2026-08-28 | TWD 84.60 | +0.71% | TWD 85.00 | TWD 87.00 | TWD 84.10 | 795.53K |
| 2026-08-27 | TWD 84.00 | +0.36% | TWD 83.40 | TWD 84.80 | TWD 83.00 | 508.20K |
| 2026-08-26 | TWD 83.70 | +2.83% | TWD 82.30 | TWD 83.90 | TWD 81.70 | 792.18K |
| 2026-08-25 | TWD 81.40 | +1.12% | TWD 80.00 | TWD 81.50 | TWD 78.60 | 654.43K |
| 2026-08-24 | TWD 80.50 | +1.00% | TWD 79.90 | TWD 83.60 | TWD 79.90 | 592.20K |
| 2026-08-21 | TWD 79.70 | -0.38% | TWD 80.00 | TWD 80.40 | TWD 79.00 | 334.03K |
| 2026-08-20 | TWD 80.00 | +1.27% | TWD 80.00 | TWD 80.90 | TWD 79.40 | 590.53K |
| 2026-08-19 | TWD 79.00 | -1.25% | TWD 78.50 | TWD 80.70 | TWD 78.40 | 541.16K |
| 2026-08-18 | TWD 80.00 | -2.20% | TWD 82.50 | TWD 82.50 | TWD 80.00 | 745.03K |
| 2026-08-17 | TWD 81.80 | -0.97% | TWD 82.70 | TWD 83.70 | TWD 81.50 | 773.25K |
| 2026-08-14 | TWD 82.60 | -2.59% | TWD 85.00 | TWD 85.90 | TWD 82.40 | 930.24K |
| 2026-08-13 | TWD 84.80 | +0.24% | TWD 85.90 | TWD 87.50 | TWD 84.80 | 1.12M |
| 2026-08-12 | TWD 84.60 | -0.35% | TWD 85.70 | TWD 87.00 | TWD 84.30 | 802.95K |
| 2026-08-11 | TWD 84.90 | 0.00% | TWD 84.90 | TWD 86.00 | TWD 83.00 | 632.01K |
| 2026-08-10 | TWD 84.90 | +2.54% | TWD 84.00 | TWD 85.80 | TWD 83.40 | 645.00K |
| 2026-08-07 | TWD 82.80 | -0.72% | TWD 86.60 | TWD 87.00 | TWD 82.80 | 1.34M |
| 2026-08-06 | TWD 83.40 | +0.24% | TWD 83.80 | TWD 83.90 | TWD 80.50 | 781.48K |
| 2026-08-05 | TWD 83.20 | +2.59% | TWD 83.20 | TWD 84.40 | TWD 82.50 | 929.33K |
| 2026-08-04 | TWD 81.10 | +2.14% | TWD 80.10 | TWD 81.40 | TWD 78.50 | 726.50K |
| 2026-08-03 | TWD 79.40 | -0.75% | TWD 79.50 | TWD 83.70 | TWD 78.80 | 1.50M |
| 2026-07-31 | TWD 80.00 | +5.82% | TWD 80.70 | TWD 81.60 | TWD 79.00 | 643.02K |
| 2026-07-30 | TWD 75.60 | -4.26% | TWD 78.00 | TWD 79.50 | TWD 75.30 | 1.04M |
| 2026-07-29 | TWD 78.97 | -5.95% | TWD 84.46 | TWD 85.46 | TWD 75.57 | 2.08M |
| 2026-07-28 | TWD 83.96 | -8.50% | TWD 90.96 | TWD 90.96 | TWD 83.96 | 1.24M |
| 2026-07-27 | TWD 91.76 | -3.06% | TWD 95.56 | TWD 96.16 | TWD 90.96 | 631.80K |
| 2026-07-24 | TWD 94.66 | +1.83% | TWD 92.46 | TWD 97.06 | TWD 91.76 | 1.28M |
| 2026-07-23 | TWD 92.96 | -3.63% | TWD 97.16 | TWD 98.26 | TWD 92.96 | 1.09M |
| 2026-07-22 | TWD 96.46 | +1.47% | TWD 96.16 | TWD 101.46 | TWD 95.96 | 3.08M |
| 2026-07-21 | TWD 95.06 | +7.22% | TWD 89.96 | TWD 96.56 | TWD 88.96 | 1.70M |
| 2026-07-20 | TWD 88.66 | -1.49% | TWD 89.66 | TWD 90.56 | TWD 83.66 | 1.73M |
| 2026-07-17 | TWD 90.00 | -6.15% | TWD 93.10 | TWD 94.50 | TWD 90.00 | 1.40M |
| 2026-07-16 | TWD 95.90 | +0.63% | TWD 95.00 | TWD 98.20 | TWD 93.90 | 1.30M |
| 2026-07-15 | TWD 95.30 | +1.38% | TWD 94.00 | TWD 96.20 | TWD 93.00 | 1.07M |
| 2026-07-14 | TWD 94.00 | -3.09% | TWD 97.20 | TWD 97.80 | TWD 89.40 | 2.23M |
| 2026-07-13 | TWD 97.00 | -2.02% | TWD 100.00 | TWD 100.00 | TWD 96.00 | 1.94M |
| 2026-07-10 | TWD 99.00 | 0.00% | TWD 99.00 | TWD 99.00 | TWD 99.00 | 0 |
| 2026-07-09 | TWD 99.00 | -1.49% | TWD 100.00 | TWD 101.00 | TWD 99.00 | 1.99M |
| 2026-07-08 | TWD 100.50 | -1.95% | TWD 102.50 | TWD 103.00 | TWD 98.90 | 3.07M |
| 2026-07-07 | TWD 102.50 | -6.39% | TWD 108.50 | TWD 110.50 | TWD 100.50 | 3.48M |
| 2026-07-06 | TWD 109.50 | -3.52% | TWD 113.00 | TWD 116.00 | TWD 109.50 | 2.66M |
| 2026-07-03 | TWD 113.50 | +0.89% | TWD 112.00 | TWD 117.00 | TWD 111.50 | 3.36M |
| 2026-07-02 | TWD 112.50 | -5.06% | TWD 117.00 | TWD 117.50 | TWD 111.50 | 4.21M |
| 2026-07-01 | TWD 118.50 | -0.42% | TWD 121.00 | TWD 124.00 | TWD 118.00 | 3.56M |
| 2026-06-30 | TWD 119.00 | +4.39% | TWD 117.00 | TWD 119.50 | TWD 115.00 | 3.23M |
| 2026-06-29 | TWD 114.00 | -8.06% | TWD 125.00 | TWD 126.00 | TWD 113.50 | 5.61M |
| 2026-06-26 | TWD 124.00 | -4.62% | TWD 127.00 | TWD 131.50 | TWD 123.50 | 7.57M |
| 2026-06-25 | TWD 130.00 | -4.76% | TWD 138.00 | TWD 138.50 | TWD 124.50 | 15.78M |
| 2026-06-24 | TWD 136.50 | +9.64% | TWD 119.00 | TWD 136.50 | TWD 119.00 | 19.55M |
| 2026-06-23 | TWD 124.50 | +9.69% | TWD 119.50 | TWD 124.50 | TWD 118.00 | 12.75M |
| 2026-06-22 | TWD 113.50 | +9.66% | TWD 106.00 | TWD 113.50 | TWD 105.50 | 5.39M |
| 2026-06-18 | TWD 103.50 | +3.92% | TWD 100.50 | TWD 104.50 | TWD 99.90 | 1.97M |
| 2026-06-17 | TWD 99.60 | +0.10% | TWD 99.00 | TWD 100.50 | TWD 98.80 | 774.00K |
| 2026-06-16 | TWD 99.50 | -1.49% | TWD 102.00 | TWD 102.00 | TWD 99.50 | 1.04M |
| 2026-06-15 | TWD 101.00 | +1.30% | TWD 101.00 | TWD 102.50 | TWD 100.50 | 893.11K |
| 2026-06-12 | TWD 99.70 | +0.20% | TWD 101.50 | TWD 102.50 | TWD 99.70 | 1.14M |
| 2026-06-11 | TWD 99.50 | 0.00% | TWD 101.00 | TWD 102.50 | TWD 97.00 | 1.36M |
| 2026-06-10 | TWD 99.50 | -3.40% | TWD 102.50 | TWD 108.50 | TWD 99.50 | 3.30M |
| 2026-06-09 | TWD 103.00 | +0.49% | TWD 104.00 | TWD 105.00 | TWD 102.50 | 1.86M |
| 2026-06-08 | TWD 102.50 | +1.99% | TWD 93.00 | TWD 103.00 | TWD 92.20 | 2.57M |
| 2026-06-05 | TWD 100.50 | 0.00% | TWD 101.50 | TWD 102.50 | TWD 99.40 | 1.36M |
| 2026-06-04 | TWD 100.50 | -0.99% | TWD 101.50 | TWD 102.00 | TWD 100.00 | 860.40K |
| 2026-06-03 | TWD 101.50 | 0.00% | TWD 103.50 | TWD 104.00 | TWD 101.00 | 1.30M |
| 2026-06-02 | TWD 101.50 | -0.49% | TWD 102.50 | TWD 105.00 | TWD 101.00 | 1.56M |
| 2026-06-01 | TWD 102.00 | -0.49% | TWD 103.00 | TWD 103.50 | TWD 101.50 | 1.82M |
| 2026-05-29 | TWD 102.50 | -0.97% | TWD 105.00 | TWD 105.50 | TWD 101.00 | 2.00M |
| 2026-05-28 | TWD 103.50 | -3.72% | TWD 107.50 | TWD 109.50 | TWD 102.00 | 2.29M |
| 2026-05-27 | TWD 107.50 | -4.02% | TWD 113.00 | TWD 115.00 | TWD 106.50 | 2.97M |