Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	89.900	90.000	86.700	88.000	88.000	359,000
2026-01-15	86.700	90.600	86.000	89.100	89.100	853,086
2026-01-14	83.600	86.800	83.000	86.000	86.000	629,268
2026-01-13	82.800	83.600	81.400	83.600	83.600	239,206
2026-01-12	80.000	83.400	80.000	83.100	83.100	405,606
2026-01-09	77.800	80.600	77.800	79.500	79.500	237,000
2026-01-08	81.100	81.100	77.800	77.800	77.800	246,203
2026-01-07	82.300	83.000	81.000	81.200	81.200	152,000
2026-01-06	83.000	84.100	82.000	82.300	82.300	169,217
2026-01-05	85.600	86.600	82.500	83.200	83.200	636,054
2026-01-02	79.300	85.000	79.300	85.000	85.000	633,077
2025-12-31	79.500	81.200	78.700	79.000	79.000	197,203
2025-12-30	80.100	81.400	79.100	79.400	79.400	137,017
2025-12-29	81.000	83.900	80.900	81.000	81.000	256,100
2025-12-26	82.000	84.100	81.500	81.500	81.500	543,005
2025-12-24	79.200	80.700	78.200	80.400	80.400	502,610
2025-12-23	76.500	79.200	75.900	78.500	78.500	336,000
2025-12-22	76.000	77.700	76.000	76.500	76.500	74,011
2025-12-19	76.500	77.100	76.000	76.200	76.200	90,004
2025-12-18	77.000	79.800	76.200	76.200	76.200	175,070
2025-12-17	78.300	79.200	77.300	77.300	77.300	334,001
2025-12-16	75.300	78.400	74.000	78.000	78.000	334,002
2025-12-15	75.000	76.400	74.900	75.300	75.300	72,000
2025-12-12	77.600	77.600	75.600	75.800	75.800	96,000
2025-12-11	76.500	77.400	75.600	75.600	75.600	126,001
2025-12-10	77.900	78.500	76.500	76.500	76.500	131,103
2025-12-09	76.400	80.000	76.400	77.800	77.800	227,000
2025-12-08	77.500	77.600	75.500	76.300	76.300	157,102
2025-12-05	78.400	78.400	77.100	77.100	77.100	108,000
2025-12-04	82.500	82.500	78.000	78.000	78.000	316,003
2025-12-03	79.800	84.400	79.500	81.900	81.900	632,101
2025-12-02	76.400	80.600	75.500	79.400	79.400	462,002
2025-12-01	76.700	77.100	75.600	76.200	76.200	143,010
2025-11-28	77.700	79.500	77.000	77.500	77.500	205,000
2025-11-27	73.900	78.000	73.600	77.700	77.700	320,001
2025-11-26	75.900	76.500	73.600	73.600	73.600	142,250
2025-11-25	78.200	78.200	75.600	75.600	75.600	224,001
2025-11-24	78.700	79.300	77.500	77.500	77.500	193,100
2025-11-21	76.500	80.000	76.500	78.400	78.400	574,205
2025-11-20	76.800	78.000	76.300	77.900	77.900	323,260
2025-11-19	76.800	78.000	75.100	75.600	75.600	458,560
2025-11-18	74.600	77.500	74.500	76.900	76.900	339,070
2025-11-17	75.900	79.000	75.000	75.100	75.100	484,304
2025-11-14	71.000	75.700	71.000	75.400	75.400	281,147
2025-11-13	76.000	76.700	73.800	73.800	73.800	187,175
2025-11-12	75.800	77.400	74.700	74.800	74.800	133,052
2025-11-11	75.000	78.400	75.000	75.500	75.500	212,002
2025-11-10	78.500	78.800	75.400	76.000	76.000	230,000
2025-11-07	76.500	79.100	74.500	78.500	78.500	283,047
2025-11-06	76.000	79.600	76.000	76.400	76.400	300,001
2025-11-05	74.800	76.400	74.100	75.400	75.400	163,020
2025-11-04	79.000	80.800	75.500	75.700	75.700	275,000
2025-11-03	81.200	81.800	78.600	78.600	78.600	275,219
2025-10-31	83.200	84.100	81.100	81.200	81.200	555,500
2025-10-30	81.000	83.000	77.800	83.000	83.000	801,236
2025-10-29	87.100	87.100	80.800	81.400	81.400	2,816,236
2025-10-28	77.300	79.300	74.600	79.200	79.200	640,034
2025-10-27	73.300	79.000	72.600	78.000	78.000	734,000
2025-10-23	73.000	77.000	72.300	72.300	72.300	617,002
2025-10-22	76.500	78.000	73.700	74.500	74.500	616,014

← NewerPage 4 of 21 · 1,221 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.