Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	93.200	93.800	92.000	92.300	92.300	120,000
2024-10-29	94.800	95.000	93.000	93.200	93.200	205,000
2024-10-28	96.300	97.700	95.300	95.400	95.400	611,000
2024-10-25	95.100	96.500	93.500	94.700	94.700	792,000
2024-10-24	90.000	96.400	89.400	94.500	94.500	584,000
2024-10-23	93.500	93.500	90.100	90.200	90.200	73,000
2024-10-22	91.100	91.600	90.400	91.300	91.300	62,000
2024-10-21	89.300	92.600	88.800	91.700	91.700	197,000
2024-10-18	90.900	90.900	87.900	88.200	88.200	216,000
2024-10-17	91.300	92.600	90.600	90.900	90.900	122,000
2024-10-16	90.800	92.000	89.500	91.300	91.300	95,000
2024-10-15	92.400	93.000	90.000	90.800	90.800	185,000
2024-10-14	90.000	92.400	89.000	92.400	92.400	172,000
2024-10-11	93.000	93.500	90.100	90.300	90.300	200,000
2024-10-09	95.500	96.200	93.000	93.000	93.000	127,000
2024-10-08	94.000	95.000	93.000	94.800	94.800	93,000
2024-10-07	93.300	95.900	93.200	94.000	94.000	100,000
2024-10-04	95.500	95.600	92.000	93.200	93.200	201,000
2024-10-03	95.300	95.300	95.300	95.300	95.300	0
2024-10-02	95.300	95.300	95.300	95.300	95.300	0
2024-10-01	96.200	97.200	94.600	95.300	95.300	138,000
2024-09-30	98.700	99.200	95.800	96.000	96.000	378,000
2024-09-27	100.50	101.50	99.500	99.600	99.600	164,000
2024-09-26	102.00	103.00	99.600	100.00	100.00	299,000
2024-09-25	103.50	105.00	102.00	102.00	102.00	262,000
2024-09-24	103.00	107.00	102.50	103.50	103.50	219,000
2024-09-23	104.50	106.00	102.00	103.00	103.00	193,000
2024-09-20	108.50	109.00	105.00	105.00	105.00	161,000
2024-09-19	108.50	110.00	107.00	107.00	107.00	160,000
2024-09-18	111.50	112.00	108.00	108.00	108.00	183,000
2024-09-16	114.00	114.50	111.50	111.50	111.50	208,000
2024-09-13	115.50	116.50	114.00	115.00	115.00	236,000
2024-09-12	115.00	117.50	113.50	115.50	115.50	648,000
2024-09-11	112.00	114.00	110.50	112.50	112.50	987,000
2024-09-10	103.50	112.00	99.400	112.00	112.00	663,000
2024-09-09	103.50	103.50	100.50	102.00	102.00	165,000
2024-09-06	104.00	106.00	103.00	105.00	105.00	89,000
2024-09-05	107.00	108.50	103.50	103.50	103.50	151,000
2024-09-04	110.00	110.00	103.00	106.00	106.00	186,000
2024-09-03	113.00	114.50	111.50	112.50	112.50	104,000
2024-09-02	117.00	117.00	113.00	113.00	113.00	138,000
2024-08-30	118.00	119.00	115.00	115.50	115.50	214,000
2024-08-29	119.00	119.00	117.00	118.00	118.00	144,000
2024-08-28	120.00	120.50	118.50	119.00	119.00	128,000
2024-08-27	117.50	118.50	117.00	118.00	118.00	151,000
2024-08-26	123.50	123.50	118.00	118.50	118.50	235,000
2024-08-23	120.00	123.50	120.00	122.00	122.00	116,000
2024-08-22	125.00	125.50	121.50	121.50	121.50	245,000
2024-08-21	124.50	126.50	124.50	124.50	124.50	535,000
2024-08-20	121.00	126.00	121.00	125.00	125.00	457,000
2024-08-19	120.50	122.50	119.50	120.50	120.50	200,000
2024-08-16	118.50	123.50	118.50	120.50	120.50	315,000
2024-08-15	119.50	119.50	118.00	118.00	118.00	137,000
2024-08-14	122.50	122.50	118.50	118.50	118.50	167,000
2024-08-13	121.00	124.50	117.00	119.00	119.00	293,000
2024-08-12	121.50	124.00	119.00	119.00	119.00	152,000
2024-08-09	123.00	124.00	120.50	120.50	120.50	206,000
2024-08-08	122.00	123.00	118.00	118.50	118.50	242,000
2024-08-07	119.00	126.00	119.00	124.00	124.00	208,000
2024-08-06	128.00	128.00	112.50	117.00	117.00	579,000

← NewerPage 9 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.