Alcor Micro,Corp. (TPEX:8054)
Taiwan
· Delayed Price · Currency is TWD 147.50
-6.50 (-4.22%)
Dec 5, 2025, 1:30 PM CST
Alcor Micro,Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.00 | 153.50 | 144.00 | 146.00 | - | -5.19% | 1,300,000 |
| Dec 4, 2025 | 147.00 | 160.50 | 145.00 | 154.00 | 154.00 | 5.48% | 21,603,032 |
| Dec 3, 2025 | 147.00 | 153.50 | 145.50 | 146.00 | 146.00 | 1.04% | 11,239,524 |
| 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% | 9,347,383 |
| Nov 28, 2025 | 142.00 | 155.50 | 140.50 | 150.00 | 150.00 | 5.63% | 22,595,422 |
| 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% | 10,527,812 |
| Nov 25, 2025 | 125.00 | 131.50 | 124.00 | 130.50 | 130.50 | 6.53% | 3,990,620 |
| Nov 24, 2025 | 126.00 | 130.00 | 122.50 | 122.50 | 122.50 | -2.00% | 3,226,115 |
| Nov 21, 2025 | 126.50 | 132.50 | 123.50 | 125.00 | 125.00 | -4.94% | 5,398,513 |
| Nov 20, 2025 | 128.00 | 134.00 | 125.50 | 131.50 | 131.50 | 6.91% | 4,041,376 |
| Nov 19, 2025 | 125.50 | 127.00 | 121.00 | 123.00 | 123.00 | -1.99% | 3,065,861 |
| Nov 18, 2025 | 133.00 | 134.50 | 125.00 | 125.50 | 125.50 | -7.04% | 6,447,100 |
| Nov 17, 2025 | 135.00 | 142.00 | 135.00 | 135.00 | 135.00 | 0.75% | 6,110,993 |
| Nov 14, 2025 | 132.50 | 139.00 | 132.00 | 134.00 | 134.00 | -1.11% | 4,848,856 |
| Nov 13, 2025 | 140.00 | 142.00 | 135.00 | 135.50 | 135.50 | -3.90% | 5,253,044 |
| Nov 12, 2025 | 137.50 | 145.00 | 137.00 | 141.00 | 141.00 | 1.81% | 10,985,110 |
| Nov 11, 2025 | 135.50 | 139.50 | 132.00 | 138.50 | 138.50 | 0.36% | 9,075,385 |
| Nov 10, 2025 | 132.00 | 140.00 | 126.50 | 138.00 | 138.00 | 8.24% | 19,105,140 |
| Nov 7, 2025 | 121.50 | 136.00 | 119.00 | 127.50 | 127.50 | 2.41% | 14,275,560 |
| Nov 6, 2025 | 122.50 | 127.00 | 122.00 | 124.50 | 124.50 | 2.47% | 4,133,606 |
| Nov 5, 2025 | 123.00 | 125.00 | 118.00 | 121.50 | 121.50 | -2.80% | 3,286,641 |
| Nov 4, 2025 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | -0.79% | 2,837,454 |
| Nov 3, 2025 | 125.00 | 128.50 | 124.50 | 126.00 | 126.00 | 0.80% | 3,705,740 |
| Oct 31, 2025 | 124.00 | 126.50 | 120.50 | 125.00 | 125.00 | 2.46% | 4,878,246 |
| Oct 30, 2025 | 129.00 | 130.50 | 121.00 | 122.00 | 122.00 | -5.43% | 7,332,426 |
| Oct 29, 2025 | 142.00 | 144.00 | 129.00 | 129.00 | 129.00 | -9.79% | 14,749,920 |
| Oct 28, 2025 | 139.50 | 143.00 | 136.50 | 143.00 | 143.00 | 3.25% | 12,607,700 |
| Oct 27, 2025 | 147.50 | 148.00 | 138.00 | 138.50 | 138.50 | -1.42% | 29,808,170 |
| Oct 23, 2025 | 126.50 | 140.50 | 125.50 | 140.50 | 140.50 | 9.77% | 22,283,920 |
| Oct 22, 2025 | 126.50 | 131.00 | 124.00 | 128.00 | 128.00 | 1.19% | 10,851,050 |
| Oct 21, 2025 | 128.50 | 136.00 | 126.00 | 126.50 | 126.50 | 2.02% | 22,703,280 |
| Oct 20, 2025 | 120.00 | 129.50 | 118.00 | 124.00 | 124.00 | 4.20% | 12,463,560 |
| Oct 17, 2025 | 118.00 | 123.50 | 118.00 | 119.00 | 119.00 | -0.42% | 10,883,650 |
| Oct 16, 2025 | 118.50 | 122.00 | 115.00 | 119.50 | 119.50 | 5.29% | 17,363,740 |
| Oct 15, 2025 | 104.50 | 113.50 | 101.00 | 113.50 | 113.50 | 9.66% | 7,704,625 |
| Oct 14, 2025 | 111.50 | 116.00 | 103.50 | 103.50 | 103.50 | -5.91% | 10,551,850 |
| Oct 13, 2025 | 109.00 | 116.50 | 108.00 | 110.00 | 110.00 | -2.65% | 13,804,760 |
| Oct 9, 2025 | 105.50 | 114.00 | 105.00 | 113.00 | 113.00 | 8.13% | 8,711,214 |
| Oct 8, 2025 | 103.50 | 105.00 | 100.50 | 104.50 | 104.50 | -0.95% | 2,963,982 |
| Oct 7, 2025 | 107.00 | 108.50 | 105.00 | 105.50 | 105.50 | -1.86% | 2,679,752 |
| Oct 3, 2025 | 107.50 | 110.50 | 105.00 | 107.50 | 107.50 | 1.42% | 9,855,147 |
| Oct 2, 2025 | 101.50 | 108.00 | 98.10 | 106.00 | 106.00 | 4.95% | 9,724,325 |
| Oct 1, 2025 | 101.50 | 106.00 | 101.00 | 101.00 | 101.00 | -0.98% | 11,096,560 |
| Sep 30, 2025 | 93.90 | 102.00 | 93.80 | 102.00 | 102.00 | 9.91% | 2,972,831 |
| Sep 26, 2025 | 96.80 | 97.00 | 92.20 | 92.80 | 92.80 | -3.93% | 1,775,362 |
| Sep 25, 2025 | 97.60 | 98.50 | 96.20 | 96.60 | 96.60 | -1.02% | 1,017,756 |
| Sep 24, 2025 | 100.00 | 100.50 | 97.40 | 97.60 | 97.60 | -2.20% | 1,433,788 |
| Sep 23, 2025 | 100.50 | 100.50 | 98.90 | 99.80 | 99.80 | -0.20% | 1,093,960 |