Stock listing
TPEx:8054 Alcor Micro Corp. (安國) 股價
Follow Alcor Micro Corp. into a list and get an email when it puts out news.
Share price · TPEX:8054
$72.40 TWD -3.00 (-4.0%)
Close on Oct 30, 2026
- Day range
- $71.80 – $74.80 TWDOct 30, 2026
- Volume
- 587,514 sharesOct 30, 2026
- Market cap
- $7.84B TWDAt the close on Oct 30, 2026 · price × 108.3M shares outstanding
- 52-week range
- $71.80 – $160.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $66.96M TWDMedian day 662,564 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8054 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $72.40 | -3.00 | -4.0% | $74.80 | $74.80 | $71.80 | 587,514 | |
| $75.40 | -0.90 | -1.2% | $76.40 | $77.50 | $75.20 | 302,246 | |
| $76.30 | +3.60 | +5.0% | $73.70 | $76.30 | $73.70 | 444,200 | |
| $72.70 | -1.60 | -2.2% | $75.30 | $75.30 | $72.30 | 451,143 | |
| $74.30 | 0.00 | 0.0% | $74.30 | $74.30 | $74.30 | 0 | |
| $74.30 | -1.80 | -2.4% | $77.00 | $77.00 | $74.30 | 415,355 | |
| $76.10 | +1.10 | +1.5% | $76.20 | $76.90 | $75.60 | 373,080 | |
| $75.00 | +1.40 | +1.9% | $73.50 | $76.40 | $73.40 | 534,243 | |
| $73.60 | -1.60 | -2.1% | $74.00 | $74.50 | $72.10 | 982,228 | |
| $75.20 | +1.10 | +1.5% | $75.00 | $76.30 | $74.50 | 539,137 | |
| $74.10 | -4.00 | -5.1% | $76.30 | $76.90 | $73.60 | 1,334,069 | |
| $78.10 | +2.00 | +2.6% | $76.30 | $79.00 | $76.30 | 605,057 | |
| $76.10 | -3.20 | -4.0% | $78.20 | $78.20 | $75.70 | 1,526,601 | |
| $79.30 | -1.70 | -2.1% | $81.00 | $81.10 | $79.20 | 981,200 | |
| $81.00 | -0.30 | -0.4% | $81.30 | $82.40 | $80.80 | 598,124 | |
| $81.30 | -4.50 | -5.2% | $83.20 | $83.20 | $81.00 | 1,969,553 | |
| $85.80 | -1.50 | -1.7% | $87.30 | $87.40 | $85.80 | 679,180 | |
| $87.30 | -2.20 | -2.5% | $90.90 | $91.80 | $87.10 | 1,014,035 | |
| $89.50 | -0.30 | -0.3% | $89.80 | $89.80 | $88.50 | 751,071 | |
| $89.80 | +1.20 | +1.4% | $89.00 | $92.50 | $88.90 | 2,165,317 | |
| $88.60 | +1.40 | +1.6% | $89.00 | $89.00 | $86.60 | 1,042,262 | |
| $87.20 | +2.60 | +3.1% | $85.00 | $87.60 | $84.30 | 1,162,408 | |
| $84.60 | +0.10 | +0.1% | $84.40 | $85.00 | $83.90 | 355,217 | |
| $84.50 | -1.60 | -1.9% | $87.00 | $87.90 | $84.40 | 988,894 | |
| $86.10 | +1.20 | +1.4% | $86.20 | $92.00 | $85.90 | 4,278,869 | |
| $84.90 | +0.50 | +0.6% | $84.60 | $85.40 | $83.50 | 651,006 | |
| $84.40 | +0.90 | +1.1% | $84.10 | $85.10 | $83.30 | 662,564 | |
| $83.50 | +1.50 | +1.8% | $83.00 | $84.70 | $82.60 | 739,987 | |
| $82.00 | +1.50 | +1.9% | $81.50 | $82.30 | $80.90 | 294,016 | |
| $80.50 | -2.00 | -2.4% | $83.10 | $83.40 | $80.50 | 510,285 | |
| $82.50 | +2.50 | +3.1% | $80.50 | $82.70 | $79.60 | 559,582 | |
| $80.00 | -2.30 | -2.8% | $81.90 | $82.00 | $79.50 | 669,320 | |
| $82.30 | -1.20 | -1.4% | $83.00 | $83.10 | $82.10 | 404,174 | |
| $83.50 | +0.20 | +0.2% | $83.20 | $84.10 | $82.60 | 585,000 | |
| $83.30 | +0.50 | +0.6% | $84.50 | $86.40 | $83.30 | 1,472,400 | |
| $82.80 | +0.30 | +0.4% | $83.50 | $83.50 | $82.00 | 302,755 | |
| $82.50 | +2.40 | +3.0% | $81.20 | $82.50 | $80.20 | 382,410 | |
| $80.10 | -3.10 | -3.7% | $83.80 | $84.70 | $80.10 | 696,723 | |
| $83.20 | -0.50 | -0.6% | $84.40 | $85.50 | $83.20 | 802,000 | |
| $83.70 | +0.80 | +1.0% | $83.50 | $84.70 | $83.50 | 564,693 | |
| $82.90 | -1.70 | -2.0% | $83.50 | $84.90 | $82.30 | 565,109 | |
| $84.60 | +0.60 | +0.7% | $85.00 | $87.00 | $84.10 | 795,529 | |
| $84.00 | +0.30 | +0.4% | $83.40 | $84.80 | $83.00 | 508,200 | |
| $83.70 | +2.30 | +2.8% | $82.30 | $83.90 | $81.70 | 792,183 | |
| $81.40 | +0.90 | +1.1% | $80.00 | $81.50 | $78.60 | 654,433 | |
| $80.50 | +0.80 | +1.0% | $79.90 | $83.60 | $79.90 | 592,196 | |
| $79.70 | -0.30 | -0.4% | $80.00 | $80.40 | $79.00 | 334,031 | |
| $80.00 | +1.00 | +1.3% | $80.00 | $80.90 | $79.40 | 590,527 | |
| $79.00 | -1.00 | -1.3% | $78.50 | $80.70 | $78.40 | 541,160 | |
| $80.00 | -1.80 | -2.2% | $82.50 | $82.50 | $80.00 | 745,025 | |
| $81.80 | -0.80 | -1.0% | $82.70 | $83.70 | $81.50 | 773,252 | |
| $82.60 | -2.20 | -2.6% | $85.00 | $85.90 | $82.40 | 930,242 | |
| $84.80 | +0.20 | +0.2% | $85.90 | $87.50 | $84.80 | 1,123,032 | |
| $84.60 | -0.30 | -0.4% | $85.70 | $87.00 | $84.30 | 802,949 | |
| $84.90 | 0.00 | 0.0% | $84.90 | $86.00 | $83.00 | 632,007 | |
| $84.90 | +2.10 | +2.5% | $84.00 | $85.80 | $83.40 | 645,000 | |
| $82.80 | -0.60 | -0.7% | $86.60 | $87.00 | $82.80 | 1,336,070 | |
| $83.40 | +0.20 | +0.2% | $83.80 | $83.90 | $80.50 | 781,476 | |
| $83.20 | +2.10 | +2.6% | $83.20 | $84.40 | $82.50 | 929,329 | |
| $81.10 | +1.70 | +2.1% | $80.10 | $81.40 | $78.50 | 726,501 | |
| $79.40 | -0.60 | -0.7% | $79.50 | $83.70 | $78.80 | 1,497,300 | |
| $80.00 | +4.40 | +5.8% | $80.70 | $81.60 | $79.00 | 643,023 | |
| $75.60 | -3.365 | -4.3% | $78.00 | $79.50 | $75.30 | 1,035,500 |
- Ticker
- TPEx:8054
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
Alcor Micro Corp. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about Alcor Micro Corp.