Taiwan Alpha Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	112.50	113.50	110.50	112.50	112.50	346,244
2026-10-15	112.00	113.50	110.00	110.50	110.50	384,480
2026-10-14	108.00	114.00	108.00	114.00	114.00	522,101
2026-10-13	112.00	114.00	107.00	108.00	108.00	475,121
2026-10-12	111.00	114.50	110.00	112.50	112.50	517,100
2026-10-08	111.50	113.00	107.00	111.50	111.50	379,017
2026-10-07	110.00	115.50	108.00	111.50	111.50	438,636
2026-10-06	111.50	116.50	109.50	110.50	110.50	417,115
2026-10-05	114.50	116.50	111.50	113.00	113.00	1,185,304
2026-10-02	105.50	114.00	105.00	110.00	110.00	817,200
2026-10-01	105.00	110.00	104.00	104.50	104.50	518,587
2026-09-30	105.00	108.00	103.00	103.00	103.00	346,040
2026-09-29	110.00	110.00	102.50	103.00	103.00	626,679
2026-09-24	98.000	107.50	97.800	107.50	107.50	537,000
2026-09-23	104.00	104.50	98.000	98.000	98.000	361,010
2026-09-22	110.00	111.00	102.00	103.00	103.00	767,125
2026-09-21	113.50	120.00	107.00	108.00	108.00	1,703,516
2026-09-18	107.00	110.00	101.50	110.00	110.00	967,066
2026-09-17	94.600	100.00	92.900	100.00	100.00	638,159
2026-09-16	90.700	91.700	90.000	91.200	91.200	186,000
2026-09-15	91.000	91.800	89.500	89.500	89.500	209,000
2026-09-14	88.200	91.400	87.700	90.800	90.800	214,100
2026-09-11	87.200	89.800	87.200	88.800	88.300	157,000
2026-09-10	85.800	90.300	84.300	88.600	88.101	144,030
2026-09-09	88.500	89.700	87.000	87.000	86.510	77,220
2026-09-08	90.100	90.800	87.400	87.800	87.306	121,200
2026-09-07	93.300	93.800	91.000	91.100	90.587	391,100
2026-09-04	89.900	92.000	87.800	91.600	91.600	328,230
2026-09-03	90.200	91.000	87.300	88.500	88.500	318,000
2026-09-02	89.800	91.000	88.500	90.000	90.000	284,003
2026-09-01	84.500	90.300	84.300	90.000	90.000	386,025
2026-08-31	88.400	88.400	84.000	84.000	84.000	224,000
2026-08-28	90.000	95.000	88.400	88.400	88.400	871,980
2026-08-27	83.000	89.000	82.000	89.000	89.000	394,022
2026-08-26	83.200	84.000	81.800	82.000	82.000	101,001
2026-08-25	85.000	85.000	80.600	81.800	81.800	110,005
2026-08-24	87.600	90.000	84.800	84.900	84.900	261,011
2026-08-21	83.800	88.100	82.800	87.600	87.600	256,307
2026-08-20	84.500	84.500	81.800	83.300	83.300	322,000
2026-08-19	76.800	84.800	76.800	83.500	83.500	334,101
2026-08-18	80.100	80.100	78.400	78.600	78.600	75,000
2026-08-17	82.100	82.200	80.500	80.500	80.500	67,001
2026-08-14	87.500	87.500	80.900	82.700	82.700	233,009
2026-08-13	85.900	89.900	85.600	86.000	86.000	351,001
2026-08-12	80.500	85.500	80.000	85.500	85.500	296,002
2026-08-11	80.700	82.900	80.200	80.500	80.500	285,085
2026-08-10	79.200	82.100	78.000	80.900	80.900	519,015
2026-08-07	76.700	79.300	75.800	78.900	78.900	270,000
2026-08-06	75.100	77.900	71.100	76.800	76.800	244,248
2026-08-05	75.800	79.100	73.400	74.700	74.700	359,001
2026-08-04	66.500	73.700	66.100	73.700	73.700	244,003
2026-08-03	67.000	69.000	65.800	67.000	67.000	124,005
2026-07-31	65.500	67.000	64.400	65.800	65.800	122,101
2026-07-30	63.200	64.600	60.700	61.500	61.500	188,000
2026-07-29	66.500	67.200	61.000	63.200	63.200	272,001
2026-07-28	71.100	71.100	66.000	66.400	66.400	133,004
2026-07-27	69.800	73.200	68.900	71.400	71.400	134,000
2026-07-24	72.000	73.600	70.200	70.600	70.600	132,002
2026-07-23	75.600	76.000	73.100	73.600	73.600	135,000
2026-07-22	78.800	79.000	75.600	75.600	75.600	241,300

Page 1 of 3 · 125 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.