Alcor Micro historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	77.000	77.000	74.300	74.300	74.300	415,355
2026-10-21	76.200	76.900	75.600	76.100	76.100	373,080
2026-10-20	73.500	76.400	73.400	75.000	75.000	534,243
2026-10-19	74.000	74.500	72.100	73.600	73.600	982,228
2026-10-16	75.000	76.300	74.500	75.200	75.200	542,511
2026-10-15	76.300	76.900	73.600	74.100	74.100	1,334,069
2026-10-14	76.300	79.000	76.300	78.100	78.100	605,057
2026-10-13	78.200	78.200	75.700	76.100	76.100	1,526,601
2026-10-12	81.000	81.100	79.200	79.300	79.300	981,200
2026-10-08	81.300	82.400	80.800	81.000	81.000	598,124
2026-10-07	83.200	83.200	81.000	81.300	81.300	1,969,553
2026-10-06	87.300	87.400	85.800	85.800	85.800	679,180
2026-10-05	90.900	91.800	87.100	87.300	87.300	1,014,035
2026-10-02	89.800	89.800	88.500	89.500	89.500	751,071
2026-10-01	89.000	92.500	88.900	89.800	89.800	2,165,317
2026-09-30	89.000	89.000	86.600	88.600	88.600	1,042,262
2026-09-29	85.000	87.600	84.300	87.200	87.200	1,162,408
2026-09-24	84.400	85.000	83.900	84.600	84.600	355,217
2026-09-23	87.000	87.900	84.400	84.500	84.500	988,894
2026-09-22	86.200	92.000	85.900	86.100	86.100	4,278,869

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.