Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	56.100	56.300	54.100	54.700	54.700	63,072
2025-01-22	55.400	56.700	55.300	56.400	56.400	66,000
2025-01-21	56.400	56.400	55.600	55.900	55.900	7,000
2025-01-20	55.000	56.800	54.000	56.400	56.400	76,000
2025-01-17	55.500	55.500	54.800	54.800	54.800	23,000
2025-01-16	58.400	58.400	55.600	55.600	55.600	36,000
2025-01-15	55.400	57.000	55.300	56.300	56.300	36,000
2025-01-14	54.500	57.000	54.500	56.700	56.700	50,000
2025-01-13	56.700	56.700	53.300	54.500	54.500	97,000
2025-01-10	56.800	57.600	56.500	56.700	56.700	61,000
2025-01-09	59.000	59.000	56.500	57.000	57.000	109,000
2025-01-08	59.800	59.800	59.000	59.100	59.100	28,000
2025-01-07	60.100	60.100	58.200	59.800	59.800	63,000
2025-01-06	60.000	61.000	59.600	59.700	59.700	75,000
2025-01-03	60.100	60.200	57.900	58.600	58.600	91,000
2025-01-02	57.600	59.500	57.600	59.000	59.000	97,000
2024-12-31	58.300	58.300	56.600	57.200	57.200	189,000
2024-12-30	60.600	60.600	58.000	58.300	58.300	192,000
2024-12-27	61.100	61.500	60.800	61.200	61.200	82,000
2024-12-26	61.200	61.900	61.000	61.200	61.200	100,000
2024-12-25	61.500	62.100	60.700	60.900	60.900	134,000
2024-12-24	62.100	62.100	60.500	60.700	60.700	185,000
2024-12-23	63.100	64.700	62.000	62.000	62.000	121,000
2024-12-20	64.000	65.000	62.300	63.000	63.000	108,000
2024-12-19	63.400	64.100	62.200	64.000	64.000	181,000
2024-12-18	65.200	65.200	61.500	63.200	63.200	205,000
2024-12-17	66.500	67.300	64.900	65.000	65.000	144,000
2024-12-16	70.300	70.300	65.500	66.500	66.500	139,000
2024-12-13	72.000	72.000	68.600	69.500	69.500	96,000
2024-12-12	72.500	73.300	70.700	72.000	72.000	42,000
2024-12-11	71.500	72.000	70.000	72.000	72.000	89,000
2024-12-10	72.900	72.900	71.300	72.500	72.500	80,000
2024-12-09	73.500	74.800	72.100	72.600	72.600	66,000
2024-12-06	74.800	76.000	74.000	74.000	74.000	67,000
2024-12-05	75.000	76.000	74.100	74.500	74.500	66,000
2024-12-04	73.500	75.700	73.500	75.300	75.300	97,000
2024-12-03	72.900	75.200	72.900	73.500	73.500	75,000
2024-12-02	74.300	74.300	71.000	72.700	72.700	87,000
2024-11-29	71.600	72.800	71.200	72.500	72.500	93,000
2024-11-28	72.000	72.600	70.000	71.600	71.600	210,000
2024-11-27	76.000	76.500	71.800	72.200	72.200	224,000
2024-11-26	76.600	76.600	75.200	76.000	76.000	93,000
2024-11-25	75.700	77.200	75.700	76.600	76.600	122,000
2024-11-22	76.500	78.800	75.700	75.700	75.700	125,000
2024-11-21	75.500	76.900	75.000	76.500	76.500	141,000
2024-11-20	78.500	80.400	76.500	76.500	76.500	136,559
2024-11-19	79.000	79.500	77.800	78.000	78.000	141,000
2024-11-18	81.500	81.500	76.500	79.000	79.000	256,000
2024-11-15	78.000	83.600	78.000	81.500	81.500	282,000
2024-11-14	85.300	85.300	80.000	80.000	80.000	219,000
2024-11-13	82.000	86.000	82.000	85.300	85.300	191,000
2024-11-12	88.300	88.300	81.800	82.000	82.000	315,000
2024-11-11	89.900	89.900	88.800	89.300	89.300	60,000
2024-11-08	92.500	92.500	89.500	91.500	91.500	112,000
2024-11-07	93.000	94.200	92.200	92.500	92.500	66,000
2024-11-06	91.200	95.200	91.200	93.000	93.000	183,000
2024-11-05	90.300	91.800	89.700	90.800	90.800	77,000
2024-11-04	92.000	92.000	89.400	90.200	90.200	142,000
2024-11-01	91.900	92.500	90.600	91.700	91.700	75,000
2024-10-31	92.300	92.300	92.300	92.300	92.300	0

← NewerPage 8 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.