Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	73.200	79.500	73.200	75.400	75.400	292,112
2026-07-20	76.700	77.400	72.000	75.300	75.300	208,400
2026-07-17	83.300	83.300	76.000	76.000	76.000	288,001
2026-07-16	86.200	87.300	83.500	84.100	84.100	203,050
2026-07-15	91.000	91.300	85.600	86.200	86.200	287,077
2026-07-14	93.100	93.700	84.200	89.000	89.000	391,000
2026-07-13	99.000	100.50	91.000	93.500	93.500	449,405
2026-07-10	98.500	98.500	98.500	98.500	98.500	0
2026-07-09	103.00	105.00	98.200	98.500	98.500	443,200
2026-07-08	108.50	109.00	103.00	103.50	103.50	355,047
2026-07-07	117.00	119.50	106.00	108.50	108.50	476,000
2026-07-06	123.50	123.50	116.00	117.00	117.00	441,087
2026-07-03	123.00	127.00	122.00	122.00	122.00	849,073
2026-07-02	122.00	125.50	119.00	125.00	125.00	749,102
2026-07-01	126.50	130.00	119.00	120.00	120.00	1,279,324
2026-06-30	118.00	125.00	118.00	124.50	124.50	859,347
2026-06-29	116.50	120.00	112.50	116.50	116.50	577,153
2026-06-26	125.00	129.00	114.00	115.00	115.00	1,203,002
2026-06-25	123.00	125.50	120.00	125.00	125.00	1,056,529
2026-06-24	118.50	125.50	115.50	122.00	122.00	1,507,152
2026-06-23	114.50	121.50	109.50	118.50	118.50	1,033,663
2026-06-22	120.00	121.50	114.50	115.50	115.50	1,233,200
2026-06-18	106.50	116.00	106.50	115.00	115.00	1,044,210
2026-06-17	100.00	110.50	100.00	106.50	106.50	741,100
2026-06-16	110.50	110.50	101.00	102.00	102.00	1,082,136
2026-06-15	113.50	116.00	110.50	110.50	110.50	1,197,004
2026-06-12	110.00	113.00	105.50	109.50	109.50	988,115
2026-06-11	113.00	114.50	105.00	105.00	105.00	1,161,501
2026-06-10	112.50	122.50	111.50	112.50	112.50	2,525,278
2026-06-09	102.50	111.50	102.00	111.50	111.50	1,123,014
2026-06-08	99.500	103.00	99.500	101.50	101.50	601,223
2026-06-05	109.00	113.50	103.50	110.50	110.50	1,204,402
2026-06-04	101.00	106.00	99.000	106.00	106.00	655,089
2026-06-03	109.50	114.00	103.00	103.50	103.50	1,185,025
2026-06-02	101.50	105.00	97.500	104.50	104.50	1,292,085
2026-06-01	101.50	102.00	99.900	102.00	102.00	1,246,150
2026-05-29	91.500	94.800	88.800	93.000	93.000	863,012
2026-05-28	92.000	96.100	88.500	91.500	91.500	1,281,004
2026-05-27	85.100	91.000	85.000	90.100	90.100	860,014
2026-05-26	90.000	90.100	84.000	84.500	84.500	502,010
2026-05-25	92.800	93.800	90.000	90.100	90.100	1,026,029
2026-05-22	84.700	91.000	84.600	90.000	90.000	846,034
2026-05-21	83.700	88.300	83.700	84.700	84.700	562,061
2026-05-20	83.200	87.000	83.000	83.500	83.500	332,500
2026-05-19	86.700	88.600	83.400	83.600	83.600	783,095
2026-05-18	82.000	86.900	79.900	86.700	86.700	545,201
2026-05-15	85.000	88.600	82.600	82.700	82.700	1,382,450
2026-05-14	79.000	84.800	79.000	83.800	83.800	923,021
2026-05-13	77.200	82.100	77.100	79.900	79.900	973,050
2026-05-12	73.000	77.800	71.000	77.000	77.000	618,170
2026-05-11	75.900	75.900	72.000	73.000	73.000	185,153
2026-05-08	72.300	74.600	71.100	73.400	73.400	153,035
2026-05-07	73.600	76.500	72.800	73.900	73.900	240,501
2026-05-06	76.700	77.500	72.500	72.800	72.800	516,018
2026-05-05	72.600	76.500	71.300	76.100	76.100	472,350
2026-05-04	72.100	74.500	70.300	71.800	71.800	505,009
2026-04-30	70.600	71.800	69.600	71.500	71.500	311,109
2026-04-29	69.000	71.000	67.500	69.500	69.500	282,000
2026-04-28	64.900	69.500	64.500	69.500	69.500	280,079
2026-04-27	63.500	63.500	60.000	63.300	63.300	56,021

← NewerPage 2 of 21 · 1,223 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.