Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	63.500	63.500	60.000	63.300	63.300	56,021
2026-04-24	65.500	65.500	63.100	63.200	63.200	90,005
2026-04-23	67.600	67.600	63.000	65.500	65.500	111,001
2026-04-22	66.200	67.500	66.200	67.000	67.000	74,239
2026-04-21	68.600	68.600	66.600	67.000	67.000	105,000
2026-04-20	68.500	70.900	67.800	68.600	68.600	442,043
2026-04-17	65.200	69.000	64.900	68.500	68.500	375,050
2026-04-16	65.300	67.900	64.600	64.800	64.800	122,000
2026-04-15	67.800	69.900	64.900	64.900	64.900	631,010
2026-04-14	61.700	66.500	60.500	66.500	66.500	367,090
2026-04-13	59.500	62.000	59.500	60.500	60.500	50,000
2026-04-10	59.000	60.500	59.000	59.400	59.400	53,052
2026-04-09	59.100	59.700	58.100	58.100	58.100	37,640
2026-04-08	62.200	62.200	59.700	60.000	60.000	57,020
2026-04-07	60.000	61.000	59.700	60.500	60.500	25,004
2026-04-02	58.800	59.500	58.200	59.500	59.500	30,000
2026-04-01	59.000	61.000	58.500	58.900	58.900	73,001
2026-03-31	61.800	61.800	58.000	58.000	58.000	77,002
2026-03-30	61.900	61.900	60.000	60.600	60.600	13,004
2026-03-27	59.700	61.000	59.700	60.900	60.900	33,001
2026-03-26	61.500	61.700	60.300	60.500	60.500	38,001
2026-03-25	62.900	62.900	60.600	61.100	61.100	58,057
2026-03-24	61.100	61.100	59.000	60.500	60.500	63,003
2026-03-23	61.200	61.500	59.000	61.000	61.000	53,003
2026-03-20	63.000	63.800	61.900	62.000	62.000	62,037
2026-03-19	62.000	65.400	62.000	63.500	63.500	79,015
2026-03-18	63.900	65.900	63.900	63.900	63.900	55,010
2026-03-17	63.000	64.700	63.000	63.900	63.900	55,005
2026-03-16	62.600	63.400	62.500	63.000	63.000	22,041
2026-03-13	63.000	63.400	62.300	62.600	62.600	32,003
2026-03-12	62.700	64.400	62.000	62.500	62.500	80,000
2026-03-11	61.900	64.700	61.900	64.700	64.700	82,002
2026-03-10	62.100	63.500	61.800	61.800	61.800	48,052
2026-03-09	65.800	65.800	60.400	61.500	61.500	88,014
2026-03-06	64.800	66.900	64.800	66.900	66.900	60,010
2026-03-05	64.300	66.400	64.300	64.800	64.800	88,042
2026-03-04	66.800	66.900	63.800	63.800	63.800	157,098
2026-03-03	69.200	70.100	68.000	68.100	68.100	91,008
2026-03-02	68.500	71.300	68.100	69.000	69.000	138,004
2026-02-26	71.300	71.300	68.200	70.100	70.100	110,001
2026-02-25	72.600	73.100	70.700	71.200	71.200	126,100
2026-02-24	72.800	74.800	72.600	72.600	72.600	143,424
2026-02-23	73.500	75.000	72.200	73.400	73.400	196,134
2026-02-11	72.200	74.700	71.200	71.900	71.900	589,119
2026-02-10	67.500	70.800	66.200	70.800	70.800	201,007
2026-02-09	67.000	68.200	66.700	67.200	67.200	80,010
2026-02-06	68.000	68.000	64.600	66.000	66.000	92,003
2026-02-05	68.600	71.400	68.300	69.300	69.300	94,001
2026-02-04	68.000	70.100	68.000	70.100	70.100	64,000
2026-02-03	69.000	70.200	67.100	68.500	68.500	137,000
2026-02-02	71.200	71.900	68.000	68.400	68.400	290,637
2026-01-30	75.800	75.800	72.900	73.000	73.000	198,014
2026-01-29	80.200	80.200	75.900	75.900	75.900	279,040
2026-01-28	80.300	81.200	79.500	79.800	79.800	138,295
2026-01-27	82.100	82.100	80.300	80.600	80.600	238,001
2026-01-26	87.400	87.400	82.000	82.100	82.100	199,269
2026-01-23	87.700	87.700	84.500	84.500	84.500	302,219
2026-01-22	88.000	90.900	87.100	87.300	87.300	227,084
2026-01-21	90.900	90.900	87.000	87.100	87.100	402,200
2026-01-20	91.800	94.900	91.800	91.800	91.800	610,108

← NewerPage 3 of 5 · 243 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.