Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	49.200	50.800	49.200	49.750	48.515	17,858
2022-11-09	49.600	50.000	49.200	49.200	47.979	7,001
2022-11-08	49.200	49.500	49.150	49.400	48.174	7,132
2022-11-07	51.000	51.000	49.500	50.000	48.759	6,089
2022-11-04	49.000	50.000	49.000	50.000	48.759	3,000
2022-11-03	49.950	49.950	49.000	49.800	48.564	6,155
2022-11-02	48.500	49.800	48.500	49.800	48.564	4,020
2022-11-01	49.950	49.950	49.950	49.950	48.710	2,078
2022-10-31	48.300	49.950	48.300	49.950	48.710	11,088
2022-10-27	50.000	50.000	50.000	50.000	48.759	3,100
2022-10-26	49.050	50.000	49.050	50.000	48.759	3,402
2022-10-25	49.000	50.000	49.000	50.000	48.759	2,036
2022-10-24	49.650	50.000	49.000	50.000	48.759	12,320
2022-10-21	49.600	49.600	49.100	49.500	48.271	8,163
2022-10-20	49.550	50.000	49.550	50.000	48.759	5,328
2022-10-19	49.500	50.500	49.500	50.500	49.247	11,158
2022-10-18	50.000	50.500	49.700	50.500	49.247	11,122
2022-10-17	50.000	50.000	50.000	50.000	48.759	1,310
2022-10-14	50.000	50.000	49.500	50.000	48.759	9,456
2022-10-13	48.500	49.000	48.500	49.000	47.784	6,130
2022-10-12	48.000	49.000	48.000	49.000	47.784	5,024
2022-10-11	48.500	49.000	48.200	49.000	47.784	9,600
2022-10-07	48.900	49.500	48.900	49.500	48.271	5,193
2022-10-06	49.300	49.300	49.300	49.300	48.076	7,108
2022-10-05	49.000	49.350	48.700	49.350	48.125	12,127
2022-10-04	49.000	49.250	48.300	48.600	47.394	28,041
2022-10-03	47.800	48.800	47.800	48.250	47.052	28,128
2022-09-30	47.100	48.150	47.100	47.850	46.662	9,135
2022-09-29	48.050	48.400	47.900	48.200	47.004	6,233
2022-09-28	48.400	50.000	47.000	48.400	47.199	23,353
2022-09-27	46.900	48.500	46.900	48.400	47.199	34,804
2022-09-26	48.400	49.250	48.400	49.250	48.028	9,801
2022-09-23	50.900	50.900	49.250	50.100	48.856	12,560
2022-09-22	51.400	52.000	50.600	51.000	49.734	70,384
2022-09-21	53.000	53.600	53.000	53.500	50.222	92,075
2022-09-20	53.300	53.800	53.100	53.300	50.034	7,284
2022-09-19	54.700	54.700	53.000	53.600	50.316	10,402
2022-09-16	54.300	54.300	53.500	54.200	50.879	12,167
2022-09-15	54.500	54.500	53.600	54.300	50.973	19,172
2022-09-14	53.800	54.000	53.800	54.000	50.691	6,080
2022-09-13	54.200	54.500	53.800	54.500	51.160	4,000
2022-09-12	53.000	54.800	53.000	53.800	50.503	25,433
2022-09-08	53.000	53.300	53.000	53.000	49.752	7,665
2022-09-07	53.000	53.000	53.000	53.000	49.752	2,130
2022-09-06	52.100	53.900	52.100	53.100	49.846	14,896
2022-09-05	52.600	52.800	52.600	52.800	49.565	6,317
2022-09-02	52.800	53.900	52.200	53.000	49.752	13,345
2022-09-01	53.000	53.000	52.600	52.700	49.471	4,364
2022-08-31	54.500	54.500	53.800	54.100	50.785	3,129
2022-08-30	55.600	55.600	53.800	53.800	50.503	17,424
2022-08-29	54.000	54.000	51.700	53.000	49.752	16,452
2022-08-26	53.500	54.100	53.400	53.400	50.128	13,674
2022-08-25	53.800	54.100	53.700	54.100	50.785	8,571
2022-08-24	53.800	54.300	53.200	54.300	50.973	8,162
2022-08-23	54.500	54.500	54.500	54.500	51.160	3,124
2022-08-22	54.500	54.500	54.200	54.500	51.160	7,417
2022-08-19	54.200	54.500	54.200	54.500	51.160	4,349
2022-08-18	54.200	55.000	53.600	54.300	50.973	13,873
2022-08-17	54.300	54.300	54.100	54.300	50.973	12,466
2022-08-16	53.700	54.600	53.700	54.600	51.254	15,399

← NewerPage 17 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.