Alcor Micro Corp. 8054
TPEX · Tayvan · Elektronik Teknoloji
TWD 89,50-0,30 (-%0,33)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |