Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	78.200	78.800	76.600	76.800	76.800	241,000
2023-11-08	78.700	79.500	77.900	77.900	77.900	221,000
2023-11-07	78.700	78.700	77.700	78.700	78.700	236,000
2023-11-06	78.900	80.400	78.600	78.700	78.700	462,000
2023-11-03	78.500	81.300	78.000	78.500	78.500	1,901,000
2023-11-02	71.500	77.500	70.500	77.500	77.500	1,175,000
2023-11-01	72.700	73.800	70.000	70.500	70.500	299,000
2023-10-31	77.300	77.400	72.200	72.500	72.500	381,000
2023-10-30	76.900	78.000	76.500	76.700	76.700	192,000
2023-10-27	76.700	77.400	76.400	76.500	76.500	192,000
2023-10-26	76.500	80.000	75.900	76.400	76.400	501,000
2023-10-25	79.900	79.900	77.100	77.100	77.100	325,000
2023-10-24	79.000	79.600	76.800	78.300	78.300	369,000
2023-10-23	78.300	79.300	77.100	77.400	77.400	301,000
2023-10-20	77.800	79.400	77.000	77.200	77.200	379,000
2023-10-19	78.900	80.100	76.500	79.100	79.100	1,381,000
2023-10-18	72.200	79.900	72.100	78.500	78.500	1,254,000
2023-10-17	78.200	78.600	73.600	73.600	73.600	504,000
2023-10-16	78.700	79.900	75.600	77.600	77.600	514,000
2023-10-13	78.500	80.500	78.100	78.700	78.700	388,000
2023-10-12	78.000	81.800	78.000	79.600	79.600	920,000
2023-10-11	84.000	86.500	77.000	77.400	77.400	1,770,000
2023-10-06	82.000	86.700	77.600	85.500	85.500	3,894,000
2023-10-05	80.800	80.800	79.700	80.800	80.800	2,410,000
2023-10-04	69.900	73.500	69.000	73.500	73.500	840,000
2023-10-03	68.500	71.000	68.300	70.600	70.600	560,000
2023-10-02	69.100	70.100	67.800	68.500	68.500	435,000
2023-09-28	69.100	71.000	68.200	69.100	69.100	849,000
2023-09-27	66.400	71.900	66.000	69.000	69.000	1,618,000
2023-09-26	66.500	69.000	66.000	67.300	67.300	1,597,000
2023-09-25	60.500	63.600	58.600	63.400	63.400	425,000
2023-09-22	58.000	59.600	58.000	59.500	59.500	79,000
2023-09-21	58.700	58.700	57.500	58.000	58.000	126,000
2023-09-20	59.000	59.000	58.300	58.500	58.500	57,000
2023-09-19	60.800	60.800	59.000	59.000	59.000	109,000
2023-09-18	59.700	60.600	59.100	59.600	59.600	63,000
2023-09-15	61.200	61.200	59.700	59.700	59.700	126,000
2023-09-14	61.000	61.000	60.100	60.700	60.700	106,000
2023-09-13	60.500	61.500	60.000	60.800	60.800	101,000
2023-09-12	61.200	61.200	59.300	59.900	59.900	311,000
2023-09-11	63.800	65.300	61.000	61.100	61.100	322,000
2023-09-08	66.200	66.600	64.000	64.000	64.000	247,000
2023-09-07	64.600	66.200	64.600	65.100	65.100	241,000
2023-09-06	66.200	66.500	64.300	64.600	64.600	486,000
2023-09-05	62.500	67.800	62.500	66.000	66.000	808,000
2023-09-04	57.300	62.000	57.300	62.000	62.000	688,000
2023-09-01	56.400	57.400	56.300	57.100	57.100	199,000
2023-08-31	55.900	56.600	55.900	56.100	56.100	163,000
2023-08-30	55.100	55.900	55.000	55.900	55.900	122,000
2023-08-29	55.400	55.500	54.800	55.000	55.000	136,000
2023-08-28	57.900	57.900	54.200	55.400	55.400	237,000
2023-08-25	54.500	54.500	53.600	54.000	54.000	129,000
2023-08-24	53.000	56.900	52.900	54.500	54.500	533,000
2023-08-23	73.000	73.000	70.300	70.500	53.930	970,000
2023-08-22	74.600	74.800	71.900	72.000	55.077	551,000
2023-08-21	75.800	75.800	74.000	74.000	56.607	470,000
2023-08-18	74.900	76.200	74.500	74.900	57.296	482,000
2023-08-17	75.200	76.700	74.000	74.900	74.900	650,000
2023-08-16	77.600	77.700	72.800	74.800	74.800	928,000
2023-08-15	72.100	75.600	72.000	75.600	75.600	1,302,000

← NewerPage 13 of 21 · 1,222 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.