Taiwan Alpha Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 131.00 | 134.50 | 128.00 | 134.50 | 134.50 | 491,000 |
| 2024-05-09 | 134.50 | 136.00 | 130.00 | 131.50 | 131.50 | 562,000 |
| 2024-05-08 | 130.00 | 134.00 | 129.00 | 133.00 | 133.00 | 530,000 |
| 2024-05-07 | 130.00 | 131.50 | 128.50 | 130.50 | 130.50 | 335,000 |
| 2024-05-06 | 128.50 | 131.50 | 127.00 | 128.00 | 128.00 | 404,000 |
| 2024-05-03 | 127.00 | 130.00 | 125.50 | 126.50 | 126.50 | 314,000 |
| 2024-05-02 | 128.00 | 128.00 | 125.00 | 125.50 | 125.50 | 132,000 |
| 2024-04-30 | 127.00 | 128.00 | 125.00 | 127.50 | 127.50 | 318,000 |
| 2024-04-29 | 126.00 | 128.50 | 122.50 | 124.00 | 124.00 | 262,000 |
| 2024-04-26 | 127.00 | 128.00 | 122.00 | 123.00 | 123.00 | 671,000 |
| 2024-04-25 | 119.00 | 127.00 | 115.00 | 124.00 | 124.00 | 673,000 |
| 2024-04-24 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 303,000 |
| 2024-04-23 | 114.00 | 115.50 | 111.50 | 113.00 | 113.00 | 150,000 |
| 2024-04-22 | 113.00 | 117.00 | 109.50 | 112.00 | 112.00 | 477,000 |
| 2024-04-19 | 122.00 | 124.00 | 113.50 | 115.50 | 115.50 | 474,000 |
| 2024-04-18 | 126.00 | 126.00 | 121.00 | 121.50 | 121.50 | 327,000 |
| 2024-04-17 | 124.50 | 128.50 | 124.50 | 126.00 | 126.00 | 235,000 |
| 2024-04-16 | 136.00 | 136.00 | 123.50 | 124.00 | 124.00 | 789,000 |
| 2024-04-15 | 142.50 | 142.50 | 137.00 | 137.00 | 137.00 | 487,000 |
| 2024-04-12 | 143.00 | 145.50 | 143.00 | 143.50 | 143.50 | 241,000 |
| 2024-04-11 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 212,000 |
| 2024-04-10 | 146.50 | 146.50 | 143.50 | 143.50 | 143.50 | 320,000 |
| 2024-04-09 | 148.50 | 150.50 | 146.00 | 147.00 | 147.00 | 736,000 |
| 2024-04-08 | 142.00 | 148.50 | 142.00 | 146.00 | 146.00 | 573,000 |
| 2024-04-03 | 144.00 | 145.50 | 141.50 | 142.00 | 142.00 | 266,000 |
| 2024-04-02 | 146.00 | 147.00 | 143.50 | 144.00 | 144.00 | 396,000 |
| 2024-04-01 | 146.00 | 147.00 | 143.00 | 144.50 | 144.50 | 448,000 |
| 2024-03-29 | 150.00 | 153.00 | 149.00 | 149.00 | 149.00 | 1,102,000 |
| 2024-03-28 | 144.00 | 149.50 | 141.50 | 149.00 | 149.00 | 925,000 |
| 2024-03-27 | 146.50 | 146.50 | 142.00 | 142.00 | 142.00 | 314,000 |
| 2024-03-26 | 148.00 | 150.00 | 144.50 | 144.50 | 144.50 | 744,000 |
| 2024-03-25 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 965,401 |
| 2024-03-22 | 144.50 | 147.00 | 144.00 | 144.50 | 144.50 | 423,000 |
| 2024-03-21 | 146.50 | 147.50 | 144.50 | 144.50 | 144.50 | 528,000 |
| 2024-03-20 | 145.00 | 147.50 | 144.50 | 145.50 | 145.50 | 945,000 |
| 2024-03-19 | 142.00 | 145.50 | 140.50 | 144.50 | 144.50 | 744,000 |
| 2024-03-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 653,929 |
| 2024-03-15 | 136.50 | 145.00 | 136.50 | 140.00 | 140.00 | 766,000 |
| 2024-03-14 | 143.50 | 144.00 | 137.50 | 139.00 | 139.00 | 654,000 |
| 2024-03-13 | 150.50 | 150.50 | 139.00 | 142.00 | 142.00 | 903,000 |
| 2024-03-12 | 147.00 | 153.00 | 146.50 | 147.00 | 147.00 | 806,000 |
| 2024-03-11 | 143.50 | 149.00 | 143.50 | 146.50 | 146.50 | 1,119,000 |
| 2024-03-08 | 143.50 | 146.00 | 136.50 | 141.00 | 141.00 | 1,340,000 |
| 2024-03-07 | 145.00 | 146.50 | 140.00 | 140.00 | 140.00 | 1,177,000 |
| 2024-03-06 | 145.50 | 150.00 | 145.50 | 146.00 | 146.00 | 405,000 |
| 2024-03-05 | 147.50 | 153.00 | 145.00 | 147.00 | 147.00 | 1,226,000 |
| 2024-03-04 | 150.00 | 150.00 | 144.00 | 145.50 | 145.50 | 661,000 |
| 2024-03-01 | 150.00 | 153.50 | 145.00 | 146.00 | 146.00 | 1,083,000 |
| 2024-02-29 | 149.00 | 151.50 | 146.00 | 148.00 | 148.00 | 1,107,000 |
| 2024-02-27 | 164.00 | 166.00 | 152.00 | 152.00 | 152.00 | 1,396,000 |
| 2024-02-26 | 159.00 | 171.00 | 159.00 | 162.00 | 162.00 | 1,808,000 |
| 2024-02-23 | 158.00 | 169.00 | 154.00 | 158.00 | 158.00 | 3,057,000 |
| 2024-02-22 | 140.50 | 154.00 | 138.50 | 154.00 | 154.00 | 2,665,000 |
| 2024-02-21 | 137.00 | 143.00 | 136.50 | 140.00 | 140.00 | 2,059,000 |
| 2024-02-20 | 136.50 | 138.00 | 133.50 | 134.50 | 134.50 | 731,000 |
| 2024-02-19 | 136.00 | 138.50 | 135.00 | 136.50 | 136.50 | 800,000 |
| 2024-02-16 | 133.50 | 137.00 | 133.50 | 135.50 | 135.50 | 1,166,000 |
| 2024-02-15 | 133.50 | 137.00 | 129.50 | 134.50 | 134.50 | 2,239,000 |
| 2024-02-05 | 124.50 | 128.50 | 120.00 | 128.00 | 128.00 | 1,088,000 |
| 2024-02-02 | 124.00 | 124.50 | 122.00 | 122.00 | 122.00 | 298,000 |
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.