Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	55.700	55.700	55.700	55.700	55.700	1,000
2023-05-17	55.900	56.200	55.700	55.700	55.700	19,000
2023-05-16	55.000	56.000	55.000	56.000	56.000	23,000
2023-05-15	56.200	56.500	56.200	56.400	55.000	79,000
2023-05-12	56.800	56.800	56.200	56.200	54.805	11,840
2023-05-11	55.600	55.800	55.500	55.800	54.415	17,240
2023-05-10	56.300	56.300	55.500	55.600	54.220	13,798
2023-05-09	56.300	56.300	56.000	56.300	54.903	7,359
2023-05-08	56.700	56.800	56.400	56.400	55.000	31,086
2023-05-05	56.800	57.800	56.600	56.600	55.195	23,012
2023-05-04	57.100	57.600	56.800	56.800	55.390	30,349
2023-05-03	57.100	57.300	57.100	57.200	55.780	12,169
2023-05-02	57.500	57.500	56.900	57.300	55.878	47,500
2023-04-28	57.300	57.500	57.000	57.500	56.073	9,162
2023-04-27	57.000	57.000	57.000	57.000	55.585	6,022
2023-04-26	57.200	57.300	57.000	57.000	55.585	9,162
2023-04-25	57.700	58.000	57.200	57.200	55.780	25,046
2023-04-24	58.500	58.600	57.700	57.700	56.268	37,176
2023-04-21	58.500	58.500	57.500	58.000	56.560	42,082
2023-04-20	58.300	58.500	58.200	58.200	56.755	11,640
2023-04-19	58.100	58.500	58.100	58.500	57.048	13,200
2023-04-18	58.000	58.500	58.000	58.500	57.048	29,048
2023-04-17	58.000	58.600	58.000	58.100	56.658	16,398
2023-04-14	58.400	59.100	58.200	58.600	57.145	27,111
2023-04-13	56.000	60.300	56.000	58.400	56.950	99,576
2023-04-12	55.500	57.100	55.300	56.800	55.390	39,603
2023-04-11	55.100	55.600	54.900	55.100	53.732	21,300
2023-04-10	55.100	55.500	55.000	55.100	53.732	31,329
2023-04-07	54.900	55.100	54.900	55.100	53.732	10,147
2023-04-06	56.000	56.000	54.500	54.900	53.537	55,095
2023-03-31	56.000	57.200	56.000	56.400	55.000	31,597
2023-03-30	57.500	57.500	56.000	56.400	55.000	79,511
2023-03-29	60.700	62.000	56.900	57.000	55.585	849,692
2023-03-28	59.900	59.900	59.900	59.900	58.413	238,417
2023-03-27	52.900	54.500	52.900	54.500	53.147	14,779
2023-03-24	54.200	54.400	54.100	54.400	53.050	6,180
2023-03-23	55.000	55.000	53.400	54.500	53.147	6,045
2023-03-22	54.500	55.000	54.300	55.000	53.635	6,345
2023-03-21	54.000	54.500	53.900	54.300	52.952	5,257
2023-03-20	54.200	54.300	54.200	54.300	52.952	5,179
2023-03-17	55.000	55.000	53.900	53.900	52.562	4,000
2023-03-16	54.500	54.500	54.500	54.500	53.147	2,005
2023-03-15	54.100	54.100	54.100	54.100	52.757	2,000
2023-03-14	54.100	54.100	54.100	54.100	52.757	4,144
2023-03-13	55.000	55.000	54.200	54.200	52.855	4,107
2023-03-10	56.600	56.600	55.500	55.500	54.122	14,289
2023-03-09	57.500	57.500	56.700	56.700	55.293	10,021
2023-03-08	57.500	57.800	57.100	57.300	55.878	7,160
2023-03-07	57.200	58.200	56.800	57.500	56.073	19,997
2023-03-06	57.000	57.300	56.800	56.800	55.390	26,044
2023-03-03	56.000	57.000	56.000	56.800	55.390	25,172
2023-03-02	55.600	56.000	55.600	56.000	54.610	6,157
2023-03-01	55.500	55.600	55.300	55.600	54.220	11,005
2023-02-24	55.800	55.800	55.600	55.600	54.220	5,135
2023-02-23	55.500	55.800	55.300	55.800	54.415	7,070
2023-02-22	55.400	55.600	55.300	55.300	53.927	10,281
2023-02-21	55.100	55.400	55.000	55.400	54.025	30,044
2023-02-20	54.600	55.100	54.600	55.100	53.732	9,656
2023-02-17	54.600	55.100	54.600	54.800	53.440	8,145
2023-02-16	54.000	54.600	54.000	54.600	53.245	5,389

← NewerPage 15 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.