Taiwan Alpha Electronic Co., Ltd. (TPEX:6204)
Taiwan · Delayed Price · Currency is TWD 72.30
-0.60 (-0.82%)
Oct 13, 2025, 1:30 PM CST
Taiwan Alpha Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 70.80 | 73.00 | 70.40 | 72.90 | 72.90 | 3.26% | 597,277 |
| Oct 8, 2025 | 70.70 | 71.50 | 70.00 | 70.60 | 70.60 | -0.42% | 243,646 |
| Oct 7, 2025 | 67.80 | 71.70 | 67.00 | 70.90 | 70.90 | 4.11% | 377,122 |
| Oct 3, 2025 | 68.50 | 71.00 | 68.10 | 68.10 | 68.10 | -1.16% | 348,085 |
| Oct 2, 2025 | 66.30 | 69.50 | 65.10 | 68.90 | 68.90 | 4.39% | 311,640 |
| Oct 1, 2025 | 67.30 | 67.90 | 65.80 | 66.00 | 66.00 | -1.93% | 88,377 |
| Sep 30, 2025 | 68.70 | 68.70 | 66.30 | 67.30 | 67.30 | -1.03% | 80,649 |
| Sep 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 26, 2025 | 67.70 | 70.90 | 67.50 | 68.00 | 68.00 | -1.16% | 253,691 |
| Sep 25, 2025 | 68.90 | 73.90 | 67.20 | 68.80 | 68.80 | -0.15% | 495,890 |
| Sep 24, 2025 | 68.50 | 72.00 | 67.00 | 68.90 | 68.90 | 0.15% | 365,518 |
| Sep 23, 2025 | 74.50 | 75.50 | 67.40 | 68.80 | 68.80 | -4.84% | 998,503 |
| Sep 22, 2025 | 66.30 | 72.30 | 66.30 | 72.30 | 72.30 | 9.88% | 950,690 |
| Sep 19, 2025 | 62.80 | 66.00 | 62.30 | 65.80 | 65.80 | 6.47% | 369,138 |
| Sep 18, 2025 | 61.20 | 63.10 | 61.20 | 61.80 | 61.80 | 0.98% | 67,438 |
| Sep 17, 2025 | 61.30 | 62.70 | 59.50 | 61.20 | 61.20 | -0.16% | 82,043 |
| Sep 16, 2025 | 61.20 | 62.90 | 60.80 | 61.30 | 61.30 | 1.16% | 24,290 |
| Sep 15, 2025 | 61.50 | 61.50 | 60.50 | 60.60 | 60.60 | -2.10% | 57,901 |
| Sep 12, 2025 | 61.90 | 63.50 | 61.90 | 61.90 | 61.90 | -0.16% | 93,142 |
| Sep 11, 2025 | 63.90 | 63.90 | 62.00 | 62.00 | 62.00 | -2.97% | 89,221 |
| Sep 10, 2025 | 64.60 | 64.70 | 63.80 | 63.90 | 63.90 | -1.99% | 106,635 |
| Sep 9, 2025 | 66.80 | 67.80 | 64.80 | 65.20 | 65.20 | -1.06% | 426,388 |
| Sep 8, 2025 | 65.90 | 67.40 | 64.50 | 65.90 | 65.90 | 0.15% | 211,164 |
| Sep 5, 2025 | 62.60 | 65.80 | 62.10 | 65.80 | 65.80 | 4.44% | 272,162 |
| Sep 4, 2025 | 62.10 | 65.60 | 61.60 | 63.00 | 63.00 | 1.45% | 280,273 |
| Sep 3, 2025 | 63.70 | 64.70 | 62.00 | 62.10 | 62.10 | -2.66% | 198,823 |
| Sep 2, 2025 | 61.50 | 65.80 | 61.30 | 63.80 | 63.80 | 5.28% | 707,719 |
| Sep 1, 2025 | 57.10 | 61.00 | 55.50 | 60.60 | 60.60 | 4.48% | 238,392 |
| Aug 29, 2025 | 59.20 | 59.90 | 58.00 | 58.00 | 58.00 | -2.03% | 61,486 |
| Aug 28, 2025 | 59.00 | 59.60 | 59.00 | 59.20 | 59.20 | -0.17% | 34,191 |
| Aug 27, 2025 | 59.80 | 59.80 | 58.90 | 59.30 | 59.30 | -0.34% | 26,386 |
| Aug 26, 2025 | 58.80 | 60.20 | 58.50 | 59.50 | 59.50 | 1.19% | 34,843 |
| Aug 25, 2025 | 58.50 | 60.00 | 58.50 | 58.80 | 58.80 | 0.68% | 32,156 |
| Aug 22, 2025 | 58.10 | 60.10 | 58.00 | 58.40 | 58.40 | -0.17% | 45,090 |
| Aug 21, 2025 | 57.00 | 59.40 | 57.00 | 58.50 | 58.50 | 2.63% | 52,035 |
| Aug 20, 2025 | 57.00 | 57.90 | 57.00 | 57.00 | 57.00 | -1.21% | 40,286 |
| Aug 19, 2025 | 57.20 | 59.50 | 57.10 | 57.70 | 57.70 | -0.69% | 30,087 |
| Aug 18, 2025 | 58.20 | 58.60 | 56.10 | 58.10 | 58.10 | -1.53% | 36,476 |
| Aug 15, 2025 | 59.60 | 61.60 | 59.00 | 59.00 | 59.00 | -0.67% | 60,245 |
| Aug 14, 2025 | 60.00 | 60.10 | 59.20 | 59.40 | 59.40 | -1.16% | 53,954 |
| Aug 13, 2025 | 60.90 | 61.30 | 60.10 | 60.10 | 60.10 | -2.75% | 45,212 |
| Aug 12, 2025 | 59.90 | 62.50 | 59.90 | 61.80 | 61.80 | 1.48% | 73,468 |
| Aug 11, 2025 | 58.10 | 63.00 | 58.10 | 60.90 | 60.90 | 0.33% | 125,822 |
| Aug 8, 2025 | 60.60 | 61.60 | 60.00 | 60.70 | 60.70 | -0.49% | 46,287 |
| Aug 7, 2025 | 62.30 | 62.30 | 60.50 | 61.00 | 61.00 | -0.65% | 124,568 |
| Aug 6, 2025 | 58.60 | 62.30 | 57.90 | 61.40 | 61.40 | 4.78% | 193,391 |
| Aug 5, 2025 | 59.30 | 59.30 | 58.40 | 58.60 | 58.60 | 1.03% | 38,777 |
| Aug 4, 2025 | 57.50 | 59.00 | 57.00 | 58.00 | 58.00 | 2.11% | 69,901 |
| Aug 1, 2025 | 56.00 | 58.00 | 54.10 | 56.80 | 56.80 | 0.89% | 40,502 |
| Jul 31, 2025 | 57.30 | 58.00 | 56.10 | 56.30 | 56.30 | -1.75% | 49,848 |