Taiwan Alpha Electronic Co., Ltd. (TPEX:6204)
Taiwan · Delayed Price · Currency is TWD 71.90
+1.10 (1.55%)
At close: Feb 11, 2026
Taiwan Alpha Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 81.10 | 81.10 | 77.80 | 77.80 | 77.80 | -4.19% | 249,111 |
| Jan 7, 2026 | 82.30 | 83.00 | 81.00 | 81.20 | 81.20 | -1.34% | 154,895 |
| Jan 6, 2026 | 83.00 | 84.10 | 82.00 | 82.30 | 82.30 | -1.08% | 172,168 |
| Jan 5, 2026 | 85.60 | 86.60 | 82.50 | 83.20 | 83.20 | -2.12% | 642,240 |
| Jan 2, 2026 | 79.30 | 85.00 | 79.30 | 85.00 | 85.00 | 7.59% | 638,552 |
| Dec 31, 2025 | 79.50 | 81.20 | 78.70 | 79.00 | 79.00 | -0.50% | 201,154 |
| Dec 30, 2025 | 80.10 | 81.40 | 79.10 | 79.40 | 79.40 | -1.98% | 140,841 |
| Dec 29, 2025 | 81.00 | 83.90 | 80.90 | 81.00 | 81.00 | -0.61% | 259,325 |
| Dec 26, 2025 | 82.00 | 84.10 | 81.50 | 81.50 | 81.50 | 1.37% | 548,355 |
| Dec 24, 2025 | 79.20 | 80.70 | 78.20 | 80.40 | 80.40 | 2.42% | 508,438 |
| Dec 23, 2025 | 76.50 | 79.20 | 75.90 | 78.50 | 78.50 | 2.61% | 339,205 |
| Dec 22, 2025 | 76.00 | 77.70 | 76.00 | 76.50 | 76.50 | 0.39% | 75,054 |
| Dec 19, 2025 | 76.50 | 77.10 | 76.00 | 76.20 | 76.20 | - | 90,802 |
| Dec 18, 2025 | 77.00 | 79.80 | 76.20 | 76.20 | 76.20 | -1.42% | 177,088 |
| Dec 17, 2025 | 78.30 | 79.20 | 77.30 | 77.30 | 77.30 | -0.90% | 337,077 |
| Dec 16, 2025 | 75.30 | 78.40 | 74.00 | 78.00 | 78.00 | 3.59% | 335,651 |
| Dec 15, 2025 | 75.00 | 76.40 | 74.90 | 75.30 | 75.30 | -0.66% | 72,314 |
| Dec 12, 2025 | 77.60 | 77.60 | 75.60 | 75.80 | 75.80 | 0.26% | 96,911 |
| Dec 11, 2025 | 76.50 | 77.40 | 75.60 | 75.60 | 75.60 | -1.18% | 126,308 |
| Dec 10, 2025 | 77.90 | 78.50 | 76.50 | 76.50 | 76.50 | -1.67% | 132,394 |
| Dec 9, 2025 | 76.40 | 80.00 | 76.40 | 77.80 | 77.80 | 1.97% | 228,942 |
| Dec 8, 2025 | 77.50 | 77.60 | 75.50 | 76.30 | 76.30 | -1.04% | 159,331 |
| Dec 5, 2025 | 78.40 | 78.40 | 77.10 | 77.10 | 77.10 | -1.15% | 110,378 |
| Dec 4, 2025 | 82.50 | 82.50 | 78.00 | 78.00 | 78.00 | -4.76% | 320,638 |
| Dec 3, 2025 | 79.80 | 84.40 | 79.50 | 81.90 | 81.90 | 3.15% | 640,340 |
| Dec 2, 2025 | 76.40 | 80.60 | 75.50 | 79.40 | 79.40 | 4.20% | 466,748 |