Taiwan Alpha Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 135.00 | 135.00 | 124.50 | 124.50 | 124.50 | 554,000 |
| 2024-08-02 | 137.00 | 142.50 | 136.00 | 138.00 | 138.00 | 585,000 |
| 2024-08-01 | 136.50 | 139.50 | 135.00 | 139.50 | 139.50 | 775,000 |
| 2024-07-31 | 133.50 | 137.00 | 132.50 | 134.00 | 134.00 | 573,000 |
| 2024-07-30 | 130.50 | 134.50 | 127.00 | 133.50 | 133.50 | 535,000 |
| 2024-07-29 | 134.00 | 134.00 | 128.50 | 128.50 | 128.50 | 317,000 |
| 2024-07-26 | 126.00 | 134.00 | 123.00 | 131.00 | 131.00 | 343,000 |
| 2024-07-25 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-07-24 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-07-23 | 128.00 | 130.50 | 127.50 | 129.50 | 129.50 | 182,000 |
| 2024-07-22 | 134.50 | 134.50 | 126.00 | 126.00 | 126.00 | 377,000 |
| 2024-07-19 | 137.00 | 139.50 | 131.00 | 131.00 | 131.00 | 695,000 |
| 2024-07-18 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 530,000 |
| 2024-07-17 | 131.00 | 141.00 | 131.00 | 139.00 | 139.00 | 817,000 |
| 2024-07-16 | 131.50 | 134.00 | 131.00 | 132.00 | 132.00 | 187,000 |
| 2024-07-15 | 134.00 | 134.00 | 130.50 | 131.00 | 131.00 | 278,000 |
| 2024-07-12 | 134.50 | 135.00 | 133.50 | 133.50 | 133.50 | 189,000 |
| 2024-07-11 | 137.00 | 138.50 | 134.00 | 134.50 | 134.50 | 284,000 |
| 2024-07-10 | 136.50 | 141.00 | 136.50 | 136.50 | 136.50 | 392,000 |
| 2024-07-09 | 141.00 | 141.00 | 136.00 | 136.50 | 136.50 | 315,000 |
| 2024-07-08 | 147.00 | 147.00 | 137.00 | 138.00 | 138.00 | 805,000 |
| 2024-07-05 | 148.50 | 153.00 | 147.00 | 149.50 | 149.50 | 957,000 |
| 2024-07-04 | 144.50 | 150.00 | 142.00 | 147.50 | 147.50 | 1,788,000 |
| 2024-07-03 | 137.50 | 141.00 | 135.00 | 139.50 | 139.50 | 557,000 |
| 2024-07-02 | 137.00 | 138.50 | 134.50 | 134.50 | 134.50 | 165,000 |
| 2024-07-01 | 139.00 | 143.00 | 136.50 | 136.50 | 136.50 | 555,000 |
| 2024-06-28 | 135.50 | 137.50 | 133.50 | 136.50 | 136.50 | 159,000 |
| 2024-06-27 | 135.50 | 137.00 | 133.00 | 133.00 | 133.00 | 198,000 |
| 2024-06-26 | 136.50 | 140.00 | 136.00 | 136.00 | 136.00 | 738,000 |
| 2024-06-25 | 130.00 | 137.50 | 127.00 | 136.00 | 136.00 | 709,000 |
| 2024-06-24 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | 192,000 |
| 2024-06-21 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | 294,000 |
| 2024-06-20 | 137.50 | 139.50 | 136.50 | 136.50 | 136.50 | 952,000 |
| 2024-06-19 | 129.50 | 140.00 | 129.50 | 137.00 | 137.00 | 861,000 |
| 2024-06-18 | 132.00 | 132.50 | 129.50 | 129.50 | 129.50 | 232,000 |
| 2024-06-17 | 129.00 | 135.50 | 128.50 | 132.00 | 132.00 | 404,000 |
| 2024-06-14 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 269,000 |
| 2024-06-13 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 228,000 |
| 2024-06-12 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 235,000 |
| 2024-06-11 | 140.50 | 140.50 | 131.50 | 133.00 | 133.00 | 487,000 |
| 2024-06-07 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 220,000 |
| 2024-06-06 | 141.50 | 145.50 | 138.50 | 139.50 | 139.50 | 392,000 |
| 2024-06-05 | 144.00 | 145.00 | 139.50 | 139.50 | 139.50 | 283,000 |
| 2024-06-04 | 146.50 | 147.50 | 141.00 | 141.00 | 141.00 | 523,000 |
| 2024-06-03 | 155.00 | 155.50 | 147.00 | 147.00 | 147.00 | 1,722,000 |
| 2024-05-31 | 143.00 | 154.00 | 140.50 | 152.00 | 152.00 | 1,703,000 |
| 2024-05-30 | 143.50 | 148.00 | 142.00 | 142.00 | 142.00 | 648,000 |
| 2024-05-29 | 144.50 | 150.00 | 142.00 | 146.50 | 145.64 | 1,122,000 |
| 2024-05-28 | 147.00 | 150.00 | 144.00 | 144.00 | 143.15 | 1,445,000 |
| 2024-05-27 | 132.50 | 142.00 | 131.50 | 142.00 | 141.17 | 775,000 |
| 2024-05-24 | 131.00 | 135.00 | 128.00 | 132.50 | 131.72 | 422,000 |
| 2024-05-23 | 134.00 | 134.00 | 130.50 | 131.00 | 131.00 | 314,000 |
| 2024-05-22 | 132.00 | 136.00 | 131.50 | 134.00 | 134.00 | 518,000 |
| 2024-05-21 | 129.50 | 132.00 | 129.50 | 131.00 | 131.00 | 196,000 |
| 2024-05-20 | 135.00 | 135.00 | 129.50 | 129.50 | 129.50 | 269,000 |
| 2024-05-17 | 131.50 | 135.50 | 130.00 | 133.00 | 133.00 | 346,000 |
| 2024-05-16 | 134.00 | 134.50 | 131.50 | 131.50 | 131.50 | 224,000 |
| 2024-05-15 | 134.50 | 136.50 | 133.00 | 134.00 | 134.00 | 488,000 |
| 2024-05-14 | 130.00 | 133.50 | 128.50 | 133.50 | 133.50 | 386,000 |
| 2024-05-13 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 532,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.5000 TWD |
| 2025-06-19 | 0.3000 TWD |
| 2024-05-30 | 0.8600 TWD |
| 2023-08-24 | 16.5700 TWD |
| 2023-05-16 | 1.4000 TWD |
| 2022-09-22 | 2.0000 TWD |
| 2022-03-24 | 5.2000 TWD |
| 2021-11-01 | 15.0000 TWD |
| 2021-06-02 | 10.0000 TWD |
| 2020-08-24 | 2.0000 TWD |
| 2019-09-26 | 1.4746 TWD |
| 2019-08-23 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.