Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	58.100	58.500	57.600	58.400	58.400	33,280
2025-07-25	57.600	58.400	57.600	58.100	58.100	26,002
2025-07-24	59.600	59.600	57.600	58.000	58.000	104,077
2025-07-23	59.100	61.300	59.100	59.200	59.200	43,096
2025-07-22	61.800	62.600	58.800	59.000	59.000	187,010
2025-07-21	63.100	63.600	62.000	62.100	62.100	29,036
2025-07-18	63.300	63.800	62.300	62.500	62.500	31,015
2025-07-17	64.400	64.400	63.200	63.300	63.300	23,000
2025-07-16	63.800	64.700	63.200	63.200	63.200	40,000
2025-07-15	64.100	64.700	63.400	63.700	63.700	97,000
2025-07-14	62.200	64.300	61.600	64.100	64.100	160,101
2025-07-11	61.000	62.800	61.000	62.200	62.200	76,000
2025-07-10	63.100	63.100	60.600	61.300	61.300	143,510
2025-07-09	62.600	64.900	62.200	62.400	62.400	105,000
2025-07-08	66.700	67.500	62.400	62.400	62.400	399,003
2025-07-07	63.200	66.200	62.200	65.400	65.400	257,002
2025-07-04	63.500	63.900	61.000	63.200	63.200	188,500
2025-07-03	61.000	65.300	60.800	62.800	62.800	208,000
2025-07-02	60.700	61.500	60.600	60.800	60.800	32,000
2025-07-01	60.900	61.900	60.500	60.700	60.700	38,111
2025-06-30	61.500	61.600	60.500	60.600	60.600	63,311
2025-06-27	60.600	63.800	60.600	61.800	61.800	147,002
2025-06-26	61.200	61.300	60.300	60.500	60.500	38,001
2025-06-25	61.500	61.500	60.200	61.000	61.000	99,049
2025-06-24	61.000	62.800	61.000	61.000	61.000	76,000
2025-06-23	62.200	63.500	60.700	60.900	60.900	140,010
2025-06-20	62.700	67.500	62.700	63.200	63.200	408,054
2025-06-19	63.500	64.300	61.500	62.000	62.000	199,051
2025-06-18	60.100	64.400	60.000	63.700	63.400	296,039
2025-06-17	61.400	62.400	60.000	60.000	59.717	89,231
2025-06-16	60.000	62.900	60.000	61.100	60.812	84,002
2025-06-13	62.500	62.500	61.100	61.100	60.812	73,161
2025-06-12	62.700	63.300	62.500	62.700	62.700	26,000
2025-06-11	62.800	64.000	61.400	62.700	62.700	140,173
2025-06-10	63.000	63.000	61.300	62.000	62.000	63,120
2025-06-09	62.300	64.500	60.700	62.500	62.500	120,050
2025-06-06	62.300	62.800	61.500	62.000	62.000	26,000
2025-06-05	64.200	64.200	62.000	62.000	62.000	44,050
2025-06-04	62.100	64.000	62.100	63.000	63.000	52,100
2025-06-03	63.900	63.900	62.000	62.000	62.000	37,002
2025-06-02	66.500	66.500	62.300	62.400	62.400	102,101
2025-05-29	66.300	66.800	65.300	66.500	66.500	80,001
2025-05-28	67.400	67.800	66.000	66.500	66.500	50,000
2025-05-27	66.700	68.500	66.000	66.700	66.700	139,030
2025-05-26	66.100	67.400	66.000	66.600	66.600	84,030
2025-05-23	67.000	67.900	66.000	66.300	66.300	46,020
2025-05-22	68.700	69.700	67.000	67.000	67.000	153,110
2025-05-21	71.100	71.200	68.700	68.700	68.700	155,160
2025-05-20	72.100	72.700	70.100	70.500	70.500	137,050
2025-05-19	73.000	73.400	71.000	71.400	71.400	195,170
2025-05-16	71.000	74.400	70.000	72.600	72.600	264,003
2025-05-15	74.500	75.200	70.900	70.900	70.900	513,189
2025-05-14	72.700	74.300	72.000	73.800	73.800	397,155
2025-05-13	75.300	75.300	71.500	71.700	71.700	440,015
2025-05-12	67.200	72.800	67.200	72.300	72.300	424,073
2025-05-09	68.100	68.600	67.100	67.100	67.100	248,100
2025-05-08	66.800	70.200	66.800	68.600	68.600	629,492
2025-05-07	64.700	66.900	64.600	64.600	64.600	631,123
2025-05-06	57.100	64.700	57.100	64.700	64.700	474,002
2025-05-05	60.300	61.900	58.100	58.900	58.900	104,109

← NewerPage 6 of 21 · 1,224 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.