Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	64.000	69.700	64.000	69.700	69.700	593,000
2023-08-11	63.800	63.800	62.300	63.500	63.500	114,000
2023-08-10	62.300	63.300	59.900	62.800	62.800	298,000
2023-08-09	73.800	73.800	61.700	63.000	63.000	2,782,000
2023-08-08	68.000	68.100	65.900	67.100	67.100	78,000
2023-08-07	69.600	69.600	66.800	68.000	68.000	62,000
2023-08-04	67.000	69.800	65.500	69.600	69.600	193,000
2023-08-03	67.100	67.100	67.100	67.100	67.100	0
2023-08-02	66.500	67.100	64.800	67.100	67.100	89,000
2023-08-01	64.000	68.500	64.000	66.000	66.000	286,000
2023-07-31	64.500	64.500	63.500	63.700	63.700	52,000
2023-07-28	64.200	65.000	63.700	64.500	64.500	54,000
2023-07-27	64.200	64.300	63.700	64.100	64.100	27,000
2023-07-26	64.900	64.900	63.700	64.300	64.300	28,000
2023-07-25	63.700	65.000	63.700	64.900	64.900	41,000
2023-07-24	64.100	64.300	63.000	64.300	64.300	85,000
2023-07-21	61.500	63.900	61.300	63.500	63.500	65,000
2023-07-20	61.100	61.500	60.600	61.000	61.000	12,000
2023-07-19	60.600	61.000	60.600	61.000	61.000	7,000
2023-07-18	60.800	60.900	60.200	60.900	60.900	29,000
2023-07-17	62.100	62.400	60.100	60.700	60.700	38,000
2023-07-14	62.900	62.900	61.600	62.100	62.100	36,000
2023-07-13	62.500	63.000	62.500	62.700	62.700	31,000
2023-07-12	63.000	63.000	62.400	62.500	62.500	38,000
2023-07-11	62.700	63.500	62.400	63.200	63.200	126,000
2023-07-10	62.000	63.500	61.000	62.700	62.700	179,000
2023-07-07	59.800	61.000	59.300	60.400	60.400	48,000
2023-07-06	60.500	60.500	59.800	59.800	59.800	30,000
2023-07-05	58.700	60.300	58.700	60.000	60.000	82,000
2023-07-04	58.700	58.700	58.500	58.700	58.700	21,000
2023-07-03	58.600	58.800	58.500	58.600	58.600	24,000
2023-06-30	60.000	60.000	58.500	58.500	58.500	35,000
2023-06-29	58.500	59.000	58.400	58.500	58.500	31,000
2023-06-28	58.300	58.500	58.000	58.500	58.500	19,000
2023-06-27	58.500	58.500	57.500	58.500	58.500	38,000
2023-06-26	58.200	58.300	57.800	58.000	58.000	25,000
2023-06-21	58.100	58.600	58.000	58.100	58.100	23,000
2023-06-20	58.900	58.900	57.900	58.000	58.000	20,000
2023-06-19	56.500	60.000	56.500	58.400	58.400	55,000
2023-06-16	56.500	56.500	56.500	56.500	56.500	4,000
2023-06-15	57.000	57.000	56.500	56.500	56.500	13,000
2023-06-14	56.200	56.500	56.000	56.500	56.500	23,000
2023-06-13	56.600	56.900	56.100	56.900	56.900	38,000
2023-06-12	57.400	57.400	56.200	56.500	56.500	16,000
2023-06-09	56.200	56.500	56.200	56.200	56.200	6,000
2023-06-08	56.500	56.500	56.100	56.100	56.100	5,000
2023-06-07	56.500	56.500	56.000	56.500	56.500	23,000
2023-06-06	56.500	56.500	56.400	56.500	56.500	4,000
2023-06-05	57.800	57.800	56.600	56.600	56.600	2,000
2023-06-02	56.000	56.000	55.900	55.900	55.900	10,000
2023-06-01	55.800	56.000	55.700	55.900	55.900	6,000
2023-05-31	56.200	56.200	56.000	56.000	56.000	11,000
2023-05-30	56.100	56.100	56.000	56.000	56.000	12,000
2023-05-29	56.100	56.900	56.100	56.200	56.200	17,000
2023-05-26	56.100	56.700	56.000	56.000	56.000	20,000
2023-05-25	56.700	56.700	56.000	56.100	56.100	16,000
2023-05-24	55.900	56.000	55.900	56.000	56.000	12,000
2023-05-23	55.600	56.700	55.600	55.700	55.700	5,000
2023-05-22	55.700	57.000	55.600	55.600	55.600	28,000
2023-05-19	55.900	56.000	55.700	55.700	55.700	5,000

← NewerPage 14 of 21 · 1,225 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.