Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	54.500	54.500	53.900	54.500	53.147	6,612
2023-02-14	54.500	54.500	54.500	54.500	53.147	3,285
2023-02-13	53.000	54.000	52.800	54.000	52.660	29,023
2023-02-10	54.000	54.000	53.200	53.300	51.977	34,799
2023-02-09	54.300	54.400	54.200	54.200	52.855	19,031
2023-02-08	53.800	55.500	53.800	54.300	52.952	44,200
2023-02-07	53.500	54.000	53.000	53.800	52.465	14,000
2023-02-06	53.500	53.500	53.500	53.500	52.172	1,060
2023-02-03	55.000	55.000	54.000	54.400	53.050	54,117
2023-02-02	56.000	56.000	55.500	55.500	54.122	16,664
2023-02-01	56.100	56.100	56.100	56.100	54.707	1,149
2023-01-31	56.100	56.100	56.000	56.100	54.707	9,047
2023-01-30	56.300	56.500	55.600	56.500	55.098	15,103
2023-01-17	54.600	56.500	54.600	56.500	55.098	12,010
2023-01-16	55.200	56.500	54.000	56.500	55.098	18,146
2023-01-13	57.000	57.500	54.100	57.100	55.683	22,012
2023-01-12	57.800	57.800	57.200	57.200	55.780	117,700
2023-01-11	58.000	58.000	57.800	57.800	56.365	11,045
2023-01-10	57.800	58.000	57.700	57.700	56.268	25,132
2023-01-09	57.700	58.400	57.600	57.700	56.268	31,763
2023-01-06	58.400	58.400	57.500	57.500	56.073	9,422
2023-01-05	58.700	58.700	58.000	58.000	56.560	15,014
2023-01-04	58.500	58.500	58.100	58.100	56.658	3,210
2023-01-03	58.600	58.900	58.600	58.800	57.340	8,070
2022-12-30	58.900	58.900	58.600	58.600	57.145	4,025
2022-12-29	59.100	59.100	58.900	58.900	57.438	6,685
2022-12-28	58.200	59.000	58.200	59.000	57.536	6,140
2022-12-27	58.000	59.500	58.000	59.100	57.633	28,070
2022-12-26	58.200	58.200	58.000	58.000	56.560	3,068
2022-12-23	58.200	58.200	58.200	58.200	56.755	2,058
2022-12-22	57.000	58.000	56.100	58.000	56.560	8,630
2022-12-21	57.000	57.000	57.000	57.000	55.585	7,465
2022-12-20	57.300	57.300	57.000	57.000	55.585	4,035
2022-12-19	58.300	58.400	57.300	57.300	55.878	7,072
2022-12-16	58.300	58.300	58.200	58.300	56.853	15,502
2022-12-15	58.600	58.600	58.000	58.600	57.145	12,121
2022-12-14	58.900	58.900	58.500	58.600	57.145	10,417
2022-12-13	58.200	58.200	58.200	58.200	56.755	1,044
2022-12-12	58.500	58.500	56.500	58.200	56.755	7,381
2022-12-09	58.800	59.000	58.000	58.200	56.755	31,049
2022-12-08	58.500	58.800	58.500	58.500	57.048	34,004
2022-12-07	59.000	59.100	57.800	58.000	56.560	34,241
2022-12-06	59.500	59.500	57.500	58.700	57.243	26,836
2022-12-05	59.900	60.000	58.700	59.400	57.926	130,225
2022-12-02	58.400	59.400	58.100	59.000	57.536	32,425
2022-12-01	58.700	59.900	58.500	58.500	57.048	138,288
2022-11-30	56.500	58.900	55.700	58.300	56.853	271,591
2022-11-29	50.200	55.200	50.000	55.200	53.830	89,910
2022-11-28	49.900	50.200	49.850	50.200	48.954	44,025
2022-11-25	50.000	50.200	50.000	50.200	48.954	2,159
2022-11-24	49.700	50.200	49.600	50.200	48.954	17,000
2022-11-23	49.950	49.950	49.950	49.950	48.710	3,000
2022-11-22	50.000	50.000	49.750	49.750	48.515	10,420
2022-11-21	49.750	49.750	49.750	49.750	48.515	1,128
2022-11-18	49.750	49.750	49.750	49.750	48.515	2,197
2022-11-17	49.750	49.750	49.750	49.750	48.515	1,003
2022-11-16	49.750	49.750	49.600	49.700	48.466	7,004
2022-11-15	49.600	50.000	49.500	50.000	48.759	5,310
2022-11-14	49.750	49.750	48.500	49.500	48.271	15,139
2022-11-11	50.800	50.800	49.750	49.750	48.515	7,215

← NewerPage 16 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.