Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	69.600	70.600	69.200	70.200	61.178	15,253
2022-02-18	70.200	70.200	68.700	69.600	60.655	28,275
2022-02-17	69.600	70.200	69.000	70.200	61.178	16,118
2022-02-16	69.700	69.900	69.600	69.600	60.655	17,202
2022-02-15	69.800	69.800	69.000	69.400	60.481	3,889
2022-02-14	69.000	69.800	68.800	69.800	60.830	17,324
2022-02-11	70.000	70.100	69.700	70.000	61.004	14,626
2022-02-10	71.500	71.500	69.500	70.100	61.091	30,116
2022-02-09	68.600	68.800	68.500	68.800	59.958	26,268
2022-02-08	68.500	68.600	68.400	68.600	59.784	6,564
2022-02-07	67.800	68.300	67.700	68.300	59.523	17,690
2022-01-26	67.800	67.900	67.600	67.800	59.087	26,750
2022-01-25	69.200	69.200	67.600	67.800	59.087	35,221
2022-01-24	69.500	69.500	68.000	69.200	60.307	25,700
2022-01-21	69.600	69.800	68.800	69.500	60.568	33,970
2022-01-20	69.600	69.600	69.400	69.500	60.568	17,059
2022-01-19	70.000	70.100	69.300	69.700	60.743	39,861
2022-01-18	69.500	70.000	69.500	70.000	61.004	23,458
2022-01-17	70.000	70.000	69.700	69.900	60.917	13,708
2022-01-14	70.200	70.500	69.800	70.000	61.004	32,402
2022-01-13	70.000	70.500	70.000	70.200	61.178	25,543
2022-01-12	70.000	70.000	69.300	70.000	61.004	15,091
2022-01-11	70.400	70.400	70.100	70.100	61.091	14,452
2022-01-10	70.000	70.900	70.000	70.300	61.266	14,132
2022-01-07	71.200	71.200	69.000	70.000	61.004	82,931
2022-01-06	71.300	71.400	71.000	71.100	61.963	27,166
2022-01-05	71.300	71.300	71.100	71.300	62.137	27,550
2022-01-04	72.600	72.600	71.200	71.500	62.311	40,288
2022-01-03	72.000	72.000	71.500	71.600	62.398	47,268
2021-12-30	71.900	72.000	71.700	71.900	62.660	32,141
2021-12-29	71.900	71.900	71.400	71.700	62.486	19,627
2021-12-28	72.000	72.000	71.600	71.900	62.660	27,086
2021-12-27	72.500	72.500	71.900	72.000	62.747	20,236
2021-12-24	72.100	72.300	71.800	72.100	62.834	38,448
2021-12-23	72.100	72.100	71.900	72.000	62.747	27,762
2021-12-22	72.100	72.200	71.400	71.900	62.660	49,525
2021-12-21	71.900	71.900	71.200	71.800	62.573	51,050
2021-12-20	71.900	72.000	71.500	71.900	62.660	37,421
2021-12-17	71.700	71.900	71.700	71.900	62.660	15,161
2021-12-16	71.600	72.200	71.600	71.800	62.573	55,620
2021-12-15	71.600	72.000	71.500	71.500	62.311	17,295
2021-12-14	72.000	72.100	71.500	71.500	62.311	35,176
2021-12-13	73.000	73.000	72.500	72.500	63.183	38,771
2021-12-10	73.000	73.400	72.500	73.000	63.619	38,513
2021-12-09	73.300	73.800	73.100	73.100	63.706	27,105
2021-12-08	73.500	73.500	73.100	73.200	63.793	39,339
2021-12-07	73.400	73.500	73.200	73.200	63.793	30,162
2021-12-06	73.000	73.400	73.000	73.100	63.706	44,121
2021-12-03	73.400	73.600	73.300	73.600	64.141	43,110
2021-12-02	73.800	73.800	73.000	73.400	63.967	42,488
2021-12-01	75.000	75.000	73.500	73.800	64.316	63,750
2021-11-30	73.500	74.900	73.500	74.200	64.664	60,562
2021-11-29	72.500	73.500	71.200	73.300	63.880	40,280
2021-11-26	73.800	74.000	73.000	73.500	64.054	55,051
2021-11-25	73.800	74.000	73.700	73.800	64.316	26,537
2021-11-24	73.400	73.800	73.400	73.800	64.316	22,462
2021-11-23	74.600	74.600	73.500	73.500	64.054	42,395
2021-11-22	73.600	73.900	73.600	73.600	64.141	20,224
2021-11-19	73.600	73.800	73.500	73.500	64.054	54,804
2021-11-18	74.600	74.600	73.500	73.500	64.054	94,280

← NewerPage 20 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.