Alcor Micro Corp.(TW:8054)
NT$64.40+-0.60 (+6.45%)
TW:8054
Alcor Micro Corp. historical prices
NT$64.40
At close:+-0.60 (+6.45%)
Alcor Micro Corp. (8054) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 66.00 | 68.50 | 64.20 | 64.40 | 64.40 | +6.45% | 531,711 | 0.71 |
| Nov 09, 2026 | 61.50 | 65.50 | 61.50 | 65.00 | 65.00 | +7.44% | 354,272 | 0.47 |
| Nov 06, 2026 | 57.80 | 62.00 | 57.80 | 60.50 | 60.50 | -5.76% | 1,038,689 | 1.39 |
| Nov 05, 2026 | 67.60 | 68.90 | 63.10 | 64.20 | 64.20 | -5.03% | 585,926 | 0.78 |
| Nov 04, 2026 | 68.30 | 68.70 | 64.10 | 67.60 | 67.60 | -0.44% | 796,244 | 1.05 |
| Nov 03, 2026 | 71.40 | 72.00 | 67.10 | 67.90 | 67.90 | -5.83% | 849,800 | 1.13 |
| Nov 02, 2026 | 71.20 | 73.30 | 71.00 | 72.10 | 72.10 | -0.41% | 295,624 | 0.39 |
| Oct 30, 2026 | 74.80 | 74.80 | 71.80 | 72.40 | 72.40 | -3.98% | 587,762 | 0.77 |
| Oct 29, 2026 | 76.40 | 77.50 | 75.20 | 75.40 | 75.40 | -1.18% | 302,356 | 0.38 |
| Oct 28, 2026 | 73.70 | 76.30 | 73.70 | 76.30 | 76.30 | +4.95% | 445,280 | 0.56 |
| Oct 27, 2026 | 75.30 | 75.30 | 72.30 | 72.70 | 72.70 | -2.15% | 452,312 | 0.57 |
| Oct 26, 2026 | 74.30 | 77.00 | 74.30 | 74.30 | 74.30 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 74.30 | 77.00 | 74.30 | 74.30 | 74.30 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 77.00 | 77.00 | 74.30 | 74.30 | 74.30 | -2.37% | 416,390 | 0.49 |
| Oct 21, 2026 | 76.20 | 76.90 | 75.60 | 76.10 | 76.10 | +1.47% | 373,080 | 0.43 |
| Oct 20, 2026 | 73.50 | 76.40 | 73.40 | 75.00 | 75.00 | +1.90% | 535,715 | 0.61 |
| Oct 19, 2026 | 74.00 | 74.50 | 72.10 | 73.60 | 73.60 | -2.13% | 982,230 | 1.07 |
| Oct 16, 2026 | 75.00 | 76.30 | 74.50 | 75.20 | 75.20 | +1.48% | 547,648 | 0.59 |
| Oct 15, 2026 | 76.30 | 76.90 | 73.60 | 74.10 | 74.10 | -5.12% | 1,365,095 | 1.45 |
| Oct 14, 2026 | 76.30 | 79.00 | 76.30 | 78.10 | 78.10 | +2.63% | 612,464 | 0.64 |
| Oct 13, 2026 | 78.20 | 78.20 | 75.70 | 76.10 | 76.10 | -4.04% | 1,555,374 | 1.64 |
| Oct 12, 2026 | 81.00 | 81.10 | 79.20 | 79.30 | 79.30 | -2.10% | 1,008,329 | 1.06 |
| Oct 09, 2026 | 81.00 | 82.40 | 80.80 | 81.00 | 81.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 81.30 | 82.40 | 80.80 | 81.00 | 81.00 | -0.37% | 610,453 | 0.61 |
| Oct 07, 2026 | 83.20 | 83.20 | 81.00 | 81.30 | 81.30 | -5.24% | 2,003,982 | 2.05 |
| Oct 06, 2026 | 87.30 | 87.40 | 85.80 | 85.80 | 85.80 | -1.72% | 690,094 | 0.69 |
| Oct 05, 2026 | 90.90 | 91.80 | 87.10 | 87.30 | 87.30 | -2.46% | 1,039,640 | 1.01 |
| Oct 02, 2026 | 89.80 | 89.80 | 88.50 | 89.50 | 89.50 | -0.33% | 764,034 | 0.71 |
| Oct 01, 2026 | 89.00 | 92.50 | 88.90 | 89.80 | 89.80 | +1.35% | 2,193,880 | 2.03 |
| Sep 30, 2026 | 89.00 | 89.00 | 86.60 | 88.60 | 88.60 | +1.61% | 1,060,873 | 0.95 |
| Sep 29, 2026 | 85.00 | 87.60 | 84.30 | 87.20 | 87.20 | +3.07% | 1,175,822 | 1.01 |
| Sep 28, 2026 | 84.60 | 85.00 | 83.90 | 84.60 | 84.60 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 84.60 | 85.00 | 83.90 | 84.60 | 84.60 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 84.40 | 85.00 | 83.90 | 84.60 | 84.60 | +0.12% | 364,485 | 0.27 |
| Sep 23, 2026 | 87.00 | 87.90 | 84.40 | 84.50 | 84.50 | -1.86% | 1,007,024 | 0.69 |
| Sep 22, 2026 | 86.20 | 92.00 | 85.90 | 86.10 | 86.10 | +1.41% | 4,333,342 | 2.62 |
| Sep 21, 2026 | 84.60 | 85.40 | 83.50 | 84.90 | 84.90 | +0.59% | 662,249 | 0.34 |
| Sep 18, 2026 | 84.10 | 85.10 | 83.30 | 84.40 | 84.40 | +1.08% | 669,998 | 0.31 |
| Sep 17, 2026 | 83.00 | 84.70 | 82.60 | 83.50 | 83.50 | +1.83% | 750,722 | 0.34 |
| Sep 16, 2026 | 81.50 | 82.30 | 80.90 | 82.00 | 82.00 | +1.86% | 300,257 | 0.14 |
| Sep 15, 2026 | 83.10 | 83.40 | 80.50 | 80.50 | 80.50 | -2.42% | 518,346 | 0.23 |
| Sep 14, 2026 | 80.50 | 82.70 | 79.60 | 82.50 | 82.50 | +3.13% | 570,857 | 0.25 |
| Sep 11, 2026 | 81.90 | 82.00 | 79.50 | 80.00 | 80.00 | -2.79% | 689,875 | 0.31 |
| Sep 10, 2026 | 83.00 | 83.10 | 82.10 | 82.30 | 82.30 | -1.44% | 409,718 | 0.18 |
| Sep 09, 2026 | 83.20 | 84.10 | 82.60 | 83.50 | 83.50 | +0.24% | 599,351 | 0.26 |
| Sep 08, 2026 | 84.50 | 86.40 | 83.30 | 83.30 | 83.30 | +0.60% | 1,492,723 | 0.66 |
| Sep 07, 2026 | 83.50 | 83.50 | 82.00 | 82.80 | 82.80 | +0.36% | 308,171 | 0.13 |
| Sep 04, 2026 | 81.20 | 82.50 | 80.20 | 82.50 | 82.50 | +3.00% | 389,652 | 0.17 |
| Sep 03, 2026 | 83.80 | 84.70 | 80.10 | 80.10 | 80.10 | -3.73% | 714,819 | 0.30 |
| Sep 02, 2026 | 84.40 | 85.50 | 83.20 | 83.20 | 83.20 | -0.60% | 813,457 | 0.34 |
