Taiwan Alpha Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	126.00	129.00	122.00	122.00	122.00	481,000
2024-01-31	123.00	129.00	122.00	126.50	126.50	869,000
2024-01-30	124.00	124.00	121.00	121.50	121.50	242,000
2024-01-29	121.50	124.50	121.00	122.50	122.50	220,000
2024-01-26	125.50	126.50	121.00	121.00	121.00	493,000
2024-01-25	128.50	129.00	123.50	125.50	125.50	781,000
2024-01-24	125.00	128.00	123.50	124.00	124.00	571,000
2024-01-23	123.00	126.50	122.00	125.00	125.00	432,000
2024-01-22	121.00	126.50	121.00	123.50	123.50	546,000
2024-01-19	122.00	124.00	119.00	120.00	120.00	578,000
2024-01-18	122.50	125.00	119.50	120.50	120.50	644,000
2024-01-17	126.00	129.00	124.00	124.50	124.50	522,000
2024-01-16	130.00	130.00	126.50	126.50	126.50	595,000
2024-01-15	130.00	132.00	127.00	131.00	131.00	1,547,693
2024-01-12	127.00	129.00	125.00	125.50	125.50	693,000
2024-01-11	125.50	130.00	125.00	125.50	125.50	921,000
2024-01-10	126.00	132.00	122.50	126.00	126.00	1,544,000
2024-01-09	125.00	127.00	122.50	124.50	124.50	587,000
2024-01-08	125.00	128.50	123.00	123.50	123.50	630,000
2024-01-05	128.00	130.00	125.00	126.00	126.00	665,000
2024-01-04	129.00	131.00	122.00	128.50	128.50	1,498,000
2024-01-03	127.00	132.50	126.00	130.00	130.00	1,245,000
2024-01-02	133.00	134.50	128.00	128.00	128.00	1,424,000
2023-12-29	133.50	143.50	133.00	136.50	136.50	7,102,000
2023-12-28	120.00	132.50	117.50	131.00	131.00	3,443,000
2023-12-27	123.50	124.00	120.50	120.50	120.50	593,000
2023-12-26	121.50	125.00	119.50	123.50	123.50	996,000
2023-12-25	123.50	124.50	118.00	123.00	123.00	2,600,000
2023-12-22	112.00	121.00	110.00	119.00	119.00	1,628,000
2023-12-21	107.00	116.50	106.00	110.50	110.50	1,068,000
2023-12-20	112.00	114.50	108.00	109.00	109.00	803,000
2023-12-19	113.50	119.50	112.50	112.50	112.50	1,069,000
2023-12-18	117.00	117.50	113.00	114.00	114.00	875,000
2023-12-15	126.50	128.00	117.50	117.50	117.50	2,586,000
2023-12-14	126.50	130.50	122.50	130.50	130.50	3,131,000
2023-12-13	113.50	119.00	108.50	119.00	119.00	638,000
2023-12-12	114.50	116.00	113.50	113.50	113.50	221,000
2023-12-11	116.00	117.50	115.00	116.00	116.00	236,000
2023-12-08	114.50	116.00	114.50	114.50	114.50	136,000
2023-12-07	115.50	117.00	113.50	114.00	114.00	187,000
2023-12-06	114.50	115.50	112.00	113.00	113.00	239,000
2023-12-05	117.00	117.00	111.00	111.00	111.00	458,000
2023-12-04	117.50	120.00	117.50	117.50	117.50	280,000
2023-12-01	120.00	120.50	116.50	117.50	117.50	639,000
2023-11-30	125.00	125.00	117.00	120.00	120.00	892,000
2023-11-29	113.50	124.00	113.00	121.00	121.00	3,241,000
2023-11-28	109.50	119.50	107.00	113.50	113.50	6,232,000
2023-11-27	99.400	109.00	99.400	109.00	109.00	2,139,000
2023-11-24	97.800	103.50	92.700	99.200	99.200	3,978,000
2023-11-23	93.200	97.500	93.100	97.500	97.500	2,589,000
2023-11-22	80.700	88.700	80.600	88.700	88.700	1,634,000
2023-11-21	82.000	82.000	80.600	80.700	80.700	253,000
2023-11-20	81.700	82.000	80.600	80.600	80.600	294,000
2023-11-17	83.000	83.900	81.600	81.700	81.700	592,000
2023-11-16	80.000	84.000	79.700	83.600	83.600	1,052,000
2023-11-15	81.200	82.000	79.000	79.000	79.000	495,000
2023-11-14	80.400	81.300	78.100	80.200	80.200	1,056,000
2023-11-13	77.400	80.700	75.700	79.500	79.500	680,000
2023-11-10	76.500	77.800	76.100	76.600	76.600	108,000
2023-11-09	78.200	78.800	76.600	76.800	76.800	241,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.