Taiwan Alpha Electronic Co., Ltd. (TPEX:6204)
Taiwan · Delayed Price · Currency is TWD 59.20
+1.20 (2.07%)
Apr 1, 2026, 10:00 AM CST
Taiwan Alpha Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 61.80 | 61.80 | 58.00 | 58.00 | 58.00 | -4.29% | 78,530 |
| Mar 30, 2026 | 61.90 | 61.90 | 60.00 | 60.60 | 60.60 | -0.49% | 13,064 |
| Mar 27, 2026 | 59.70 | 61.00 | 59.70 | 60.90 | 60.90 | 0.66% | 33,060 |
| Mar 26, 2026 | 61.50 | 61.70 | 60.30 | 60.50 | 60.50 | -0.98% | 38,253 |
| Mar 25, 2026 | 62.90 | 62.90 | 60.60 | 61.10 | 61.10 | 0.99% | 58,323 |
| Mar 24, 2026 | 61.10 | 61.10 | 59.00 | 60.50 | 60.50 | -0.82% | 63,783 |
| Mar 23, 2026 | 61.20 | 61.50 | 59.00 | 61.00 | 61.00 | -1.61% | 53,697 |
| Mar 20, 2026 | 63.00 | 63.80 | 61.90 | 62.00 | 62.00 | -2.36% | 64,143 |
| Mar 19, 2026 | 62.00 | 65.40 | 62.00 | 63.50 | 63.50 | -0.63% | 79,583 |
| Mar 18, 2026 | 63.90 | 65.90 | 63.90 | 63.90 | 63.90 | - | 56,397 |
| Mar 17, 2026 | 63.00 | 64.70 | 63.00 | 63.90 | 63.90 | 1.43% | 55,401 |
| Mar 16, 2026 | 62.60 | 63.40 | 62.50 | 63.00 | 63.00 | 0.64% | 22,350 |
| Mar 13, 2026 | 63.00 | 63.40 | 62.30 | 62.60 | 62.60 | 0.16% | 32,206 |
| Mar 12, 2026 | 62.70 | 64.40 | 62.00 | 62.50 | 62.50 | -3.40% | 80,416 |
| Mar 11, 2026 | 61.90 | 64.70 | 61.90 | 64.70 | 64.70 | 4.69% | 83,319 |
| Mar 10, 2026 | 62.10 | 63.50 | 61.80 | 61.80 | 61.80 | 0.49% | 49,661 |
| Mar 9, 2026 | 65.80 | 65.80 | 60.40 | 61.50 | 61.50 | -8.07% | 89,781 |
| Mar 6, 2026 | 64.80 | 66.90 | 64.80 | 66.90 | 66.90 | 3.24% | 60,288 |
| Mar 5, 2026 | 64.30 | 66.40 | 64.30 | 64.80 | 64.80 | 1.57% | 88,980 |
| Mar 4, 2026 | 66.80 | 66.90 | 63.80 | 63.80 | 63.80 | -6.31% | 159,398 |
| Mar 3, 2026 | 69.20 | 70.10 | 68.00 | 68.10 | 68.10 | -1.30% | 93,233 |
| Mar 2, 2026 | 68.50 | 71.30 | 68.10 | 69.00 | 69.00 | -1.57% | 138,909 |
| Feb 26, 2026 | 71.30 | 71.30 | 68.20 | 70.10 | 70.10 | -1.54% | 110,911 |
| Feb 25, 2026 | 72.60 | 73.10 | 70.70 | 71.20 | 71.20 | -1.93% | 127,921 |
| Feb 24, 2026 | 72.80 | 74.80 | 72.60 | 72.60 | 72.60 | -1.09% | 146,385 |
| Feb 23, 2026 | 73.50 | 75.00 | 72.20 | 73.40 | 73.40 | 2.09% | 197,300 |
| Feb 11, 2026 | 72.20 | 74.70 | 71.20 | 71.90 | 71.90 | 1.55% | 593,961 |
| Feb 10, 2026 | 67.50 | 70.80 | 66.20 | 70.80 | 70.80 | 5.36% | 204,430 |
| Feb 9, 2026 | 67.00 | 68.20 | 66.70 | 67.20 | 67.20 | 1.82% | 80,571 |
| Feb 6, 2026 | 68.00 | 68.00 | 64.60 | 66.00 | 66.00 | -4.76% | 95,227 |
| Feb 5, 2026 | 68.60 | 71.40 | 68.30 | 69.30 | 69.30 | -1.14% | 94,541 |
| Feb 4, 2026 | 68.00 | 70.10 | 68.00 | 70.10 | 70.10 | 2.34% | 65,152 |
| Feb 3, 2026 | 69.00 | 70.20 | 67.10 | 68.50 | 68.50 | 0.15% | 139,734 |
| Feb 2, 2026 | 71.20 | 71.90 | 68.00 | 68.40 | 68.40 | -6.30% | 294,515 |
| Jan 30, 2026 | 75.80 | 75.80 | 72.90 | 73.00 | 73.00 | -3.82% | 200,145 |
| Jan 29, 2026 | 80.20 | 80.20 | 75.90 | 75.90 | 75.90 | -4.89% | 285,766 |
| Jan 28, 2026 | 80.30 | 81.20 | 79.50 | 79.80 | 79.80 | -0.99% | 140,828 |
| Jan 27, 2026 | 82.10 | 82.10 | 80.30 | 80.60 | 80.60 | -1.83% | 240,111 |
| Jan 26, 2026 | 87.40 | 87.40 | 82.00 | 82.10 | 82.10 | -2.84% | 203,111 |
| Jan 23, 2026 | 87.70 | 87.70 | 84.50 | 84.50 | 84.50 | -3.21% | 306,094 |
| Jan 22, 2026 | 88.00 | 90.90 | 87.10 | 87.30 | 87.30 | 0.23% | 231,314 |
| Jan 21, 2026 | 90.90 | 90.90 | 87.00 | 87.10 | 87.10 | -5.12% | 409,779 |
| Jan 20, 2026 | 91.80 | 94.90 | 91.80 | 91.80 | 91.80 | 0.88% | 615,701 |
| Jan 19, 2026 | 89.50 | 91.70 | 87.00 | 91.00 | 91.00 | 3.41% | 439,387 |
| Jan 16, 2026 | 89.90 | 90.00 | 86.70 | 88.00 | 88.00 | -1.23% | 363,195 |
| Jan 15, 2026 | 86.70 | 90.60 | 86.00 | 89.10 | 89.10 | 3.60% | 862,183 |
| Jan 14, 2026 | 83.60 | 86.80 | 83.00 | 86.00 | 86.00 | 2.87% | 636,719 |
| Jan 13, 2026 | 82.80 | 83.60 | 81.40 | 83.60 | 83.60 | 0.60% | 240,095 |
| Jan 12, 2026 | 80.00 | 83.40 | 80.00 | 83.10 | 83.10 | 4.53% | 408,110 |
| Jan 9, 2026 | 77.80 | 80.60 | 77.80 | 79.50 | 79.50 | 2.19% | 238,354 |