Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	62.000	62.000	59.900	60.000	60.000	160,002
2025-04-30	61.000	62.500	59.500	60.100	60.100	432,127
2025-04-29	55.500	59.500	54.800	58.600	58.600	168,001
2025-04-28	54.400	55.900	54.000	54.800	54.800	66,369
2025-04-25	54.200	55.200	54.000	54.100	54.100	121,050
2025-04-24	56.100	56.100	52.400	52.800	52.800	89,041
2025-04-23	54.700	55.800	54.000	55.300	55.300	126,100
2025-04-22	54.000	56.100	52.000	52.000	52.000	153,233
2025-04-21	56.400	59.700	54.800	54.800	54.800	450,088
2025-04-18	52.700	57.300	52.700	54.800	54.800	342,000
2025-04-17	51.000	54.900	50.200	52.500	52.500	335,117
2025-04-16	47.500	51.700	47.000	50.800	50.800	152,002
2025-04-15	46.650	48.100	46.650	48.100	48.100	71,003
2025-04-14	43.750	46.700	43.750	45.750	45.750	137,011
2025-04-11	45.950	45.950	42.050	43.600	43.600	142,001
2025-04-10	42.450	46.350	42.450	46.250	46.250	337,250
2025-04-09	43.400	44.500	42.250	42.250	42.250	116,003
2025-04-08	46.900	48.150	46.900	46.900	46.900	221,001
2025-04-07	52.100	52.100	52.100	52.100	52.100	17,209
2025-04-02	58.000	59.100	57.800	57.800	57.800	34,040
2025-04-01	56.700	58.300	56.600	57.700	57.700	39,037
2025-03-31	58.100	58.500	55.300	55.900	55.900	165,057
2025-03-28	63.300	63.300	60.200	60.500	60.500	143,018
2025-03-27	63.500	64.500	63.500	63.900	63.900	77,145
2025-03-26	64.100	65.100	64.000	64.600	64.600	47,015
2025-03-25	65.400	65.600	64.000	64.000	64.000	86,052
2025-03-24	67.800	67.800	66.400	66.400	66.400	35,022
2025-03-21	67.300	68.100	67.200	67.800	67.800	42,023
2025-03-20	67.200	67.900	67.200	67.200	67.200	20,012
2025-03-19	68.000	68.000	66.300	67.700	67.700	26,021
2025-03-18	67.300	68.100	67.100	68.000	68.000	37,021
2025-03-17	67.600	68.300	66.700	66.800	66.800	66,048
2025-03-14	68.600	68.600	65.600	67.500	67.500	95,008
2025-03-13	70.000	70.000	67.600	67.600	67.600	80,041
2025-03-12	69.200	70.400	68.800	69.000	69.000	78,200
2025-03-11	68.500	69.000	66.800	68.800	68.800	88,040
2025-03-10	70.100	70.100	69.100	70.100	70.100	118,022
2025-03-07	68.800	71.600	68.000	70.100	70.100	333,015
2025-03-06	70.400	72.300	68.800	68.800	68.800	284,029
2025-03-05	66.400	70.400	66.100	69.900	69.900	231,901
2025-03-04	65.200	66.800	63.900	66.800	66.800	104,004
2025-03-03	67.500	67.500	65.200	65.200	65.200	140,034
2025-02-27	69.600	69.600	66.600	67.700	67.700	244,211
2025-02-26	70.800	71.000	69.500	69.600	69.600	222,214
2025-02-25	71.500	71.500	69.300	69.500	69.500	313,005
2025-02-24	73.000	73.100	71.600	72.000	72.000	320,439
2025-02-21	72.000	76.600	72.000	74.400	74.400	1,504,031
2025-02-20	64.600	70.600	63.300	70.600	70.600	446,523
2025-02-19	64.200	64.800	64.000	64.200	64.200	75,010
2025-02-18	65.300	65.300	63.900	64.000	64.000	105,005
2025-02-17	66.400	66.500	65.000	65.000	65.000	198,114
2025-02-14	63.200	66.900	63.200	65.000	65.000	352,008
2025-02-13	63.700	64.100	62.000	63.000	63.000	153,007
2025-02-12	61.200	64.200	61.200	62.900	62.900	223,019
2025-02-11	60.800	62.400	60.800	61.000	61.000	84,124
2025-02-10	62.500	62.500	60.400	61.400	61.400	191,026
2025-02-07	63.400	66.600	61.900	62.700	62.700	1,123,014
2025-02-06	56.500	61.900	56.500	61.900	61.900	226,200
2025-02-05	56.700	56.700	55.100	56.300	56.300	75,009
2025-02-04	54.700	56.100	54.100	56.100	56.100	33,024

← NewerPage 7 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.