Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	54.000	54.400	53.600	54.400	51.067	27,266
2022-08-12	53.500	54.000	53.500	54.000	50.691	5,185
2022-08-11	54.700	54.700	54.000	54.700	51.348	18,242
2022-08-10	53.300	54.700	53.300	54.700	51.348	4,100
2022-08-09	53.500	54.500	53.400	54.500	51.160	6,077
2022-08-08	53.200	54.600	53.200	54.600	51.254	3,178
2022-08-05	54.000	54.600	53.200	54.600	51.254	4,271
2022-08-04	53.300	55.100	53.300	55.100	51.724	2,188
2022-08-03	53.600	53.600	53.300	53.300	50.034	18,251
2022-08-02	55.000	55.000	55.000	55.000	51.630	2,140
2022-08-01	55.000	55.500	55.000	55.100	51.724	6,385
2022-07-29	54.000	55.000	54.000	55.000	51.630	4,036
2022-07-28	54.500	54.500	54.000	54.000	50.691	10,127
2022-07-27	54.000	54.500	54.000	54.500	51.160	9,455
2022-07-26	53.300	53.800	53.300	53.800	50.503	8,113
2022-07-25	52.800	53.500	52.800	53.500	50.222	7,000
2022-07-22	55.700	55.700	51.900	52.800	49.565	10,470
2022-07-21	53.000	53.900	52.500	53.900	50.597	6,064
2022-07-20	51.600	52.700	51.600	52.700	49.471	22,100
2022-07-19	52.100	52.100	51.100	51.300	48.156	42,056
2022-07-18	50.900	52.600	50.900	52.600	49.377	6,185
2022-07-15	50.500	51.100	50.500	50.800	47.687	37,176
2022-07-14	50.100	51.000	50.100	50.700	47.593	6,000
2022-07-13	50.800	51.100	50.800	51.100	47.969	47,118
2022-07-12	49.600	51.000	49.600	50.600	47.499	40,419
2022-07-11	50.000	50.200	50.000	50.200	47.124	14,010
2022-07-08	50.100	50.400	50.100	50.400	47.312	14,190
2022-07-07	53.500	53.500	49.750	49.950	46.889	17,150
2022-07-06	48.950	49.500	48.950	49.450	46.420	28,562
2022-07-05	50.000	50.000	48.500	49.250	46.232	6,066
2022-07-04	49.850	49.850	48.350	48.800	45.810	31,171
2022-07-01	49.250	49.250	47.800	48.200	45.246	90,498
2022-06-30	48.500	48.600	48.000	48.100	45.153	80,197
2022-06-29	49.000	49.700	48.850	49.600	46.561	5,169
2022-06-28	49.950	49.950	48.750	49.100	46.091	12,274
2022-06-27	49.550	50.100	49.550	49.900	46.842	10,427
2022-06-24	48.600	49.950	48.600	49.550	46.514	37,833
2022-06-23	50.500	50.500	48.500	48.550	45.575	50,833
2022-06-22	53.400	53.400	50.300	50.900	47.781	81,265
2022-06-21	54.400	54.800	53.000	54.600	51.254	21,518
2022-06-20	55.900	55.900	55.000	55.300	51.911	17,362
2022-06-17	58.700	58.700	55.700	56.000	52.568	12,469
2022-06-16	57.500	59.200	56.800	56.800	53.319	35,187
2022-06-15	58.900	58.900	56.100	57.300	53.789	62,222
2022-06-14	57.500	59.200	57.500	58.900	55.291	21,053
2022-06-13	59.000	59.000	58.000	58.900	55.291	16,060
2022-06-10	59.500	59.500	58.300	59.000	55.385	17,879
2022-06-09	59.800	60.000	59.600	59.600	55.948	4,080
2022-06-08	59.900	59.900	59.500	59.900	56.230	15,274
2022-06-07	59.700	60.200	59.700	60.200	56.511	19,352
2022-06-06	59.800	60.000	59.700	59.700	56.042	14,685
2022-06-02	59.700	59.900	59.700	59.900	56.230	8,386
2022-06-01	60.300	60.300	59.500	59.700	56.042	8,200
2022-05-31	59.700	59.700	59.700	59.700	56.042	2,171
2022-05-30	59.000	59.500	59.000	59.500	55.854	3,304
2022-05-27	59.000	59.200	59.000	59.200	55.572	29,355
2022-05-26	59.200	59.200	59.200	59.200	55.572	2,005
2022-05-25	59.200	59.600	59.000	59.600	55.948	7,109
2022-05-24	60.200	60.200	59.800	59.800	56.136	9,059
2022-05-23	60.000	60.400	60.000	60.200	56.511	10,110

← NewerPage 18 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.