Taiwan Alpha Electronic Co., Ltd. (TPEX:6204)
Taiwan · Delayed Price · Currency is TWD 88.50
-1.50 (-1.67%)
Sep 3, 2026, 1:30 PM CST
Taiwan Alpha Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 89.80 | 91.00 | 88.50 | 90.00 | 90.00 | - | 286,285 |
| Sep 1, 2026 | 84.50 | 90.30 | 84.30 | 90.00 | 90.00 | 7.14% | 390,439 |
| Aug 31, 2026 | 88.40 | 88.40 | 84.00 | 84.00 | 84.00 | -4.98% | 228,310 |
| Aug 28, 2026 | 90.00 | 95.00 | 88.40 | 88.40 | 88.40 | -0.67% | 881,095 |
| Aug 27, 2026 | 83.00 | 89.00 | 82.00 | 89.00 | 89.00 | 8.54% | 398,292 |
| Aug 26, 2026 | 83.20 | 84.00 | 81.80 | 82.00 | 82.00 | 0.24% | 101,852 |
| Aug 25, 2026 | 85.00 | 85.00 | 80.60 | 81.80 | 81.80 | -3.65% | 110,731 |
| Aug 24, 2026 | 87.60 | 90.00 | 84.80 | 84.90 | 84.90 | -3.08% | 264,668 |
| Aug 21, 2026 | 83.80 | 88.10 | 82.80 | 87.60 | 87.60 | 5.16% | 260,705 |
| Aug 20, 2026 | 84.50 | 84.50 | 81.80 | 83.30 | 83.30 | -0.24% | 323,598 |
| Aug 19, 2026 | 76.80 | 84.80 | 76.80 | 83.50 | 83.50 | 6.23% | 336,770 |
| Aug 18, 2026 | 80.10 | 80.10 | 78.40 | 78.60 | 78.60 | -2.36% | 76,865 |
| Aug 17, 2026 | 82.10 | 82.20 | 80.50 | 80.50 | 80.50 | -2.66% | 67,966 |
| Aug 14, 2026 | 87.50 | 87.50 | 80.90 | 82.70 | 82.70 | -3.84% | 238,148 |
| Aug 13, 2026 | 85.90 | 89.90 | 85.60 | 86.00 | 86.00 | 0.58% | 354,893 |
| Aug 12, 2026 | 80.50 | 85.50 | 80.00 | 85.50 | 85.50 | 6.21% | 299,530 |
| Aug 11, 2026 | 80.70 | 82.90 | 80.20 | 80.50 | 80.50 | -0.49% | 287,297 |
| Aug 10, 2026 | 79.20 | 82.10 | 78.00 | 80.90 | 80.90 | 2.53% | 523,401 |
| Aug 7, 2026 | 76.70 | 79.30 | 75.80 | 78.90 | 78.90 | 2.73% | 272,364 |
| Aug 6, 2026 | 75.10 | 77.90 | 71.10 | 76.80 | 76.80 | 2.81% | 247,337 |
| Aug 5, 2026 | 75.80 | 79.10 | 73.40 | 74.70 | 74.70 | 1.36% | 365,482 |
| Aug 4, 2026 | 66.50 | 73.70 | 66.10 | 73.70 | 73.70 | 10.00% | 251,462 |
| Aug 3, 2026 | 67.00 | 69.00 | 65.80 | 67.00 | 67.00 | 1.82% | 125,652 |
| Jul 31, 2026 | 65.50 | 67.00 | 64.40 | 65.80 | 65.80 | 6.99% | 124,397 |
| Jul 30, 2026 | 63.20 | 64.60 | 60.70 | 61.50 | 61.50 | -2.69% | 189,380 |
| Jul 29, 2026 | 66.50 | 67.20 | 61.00 | 63.20 | 63.20 | -4.82% | 274,766 |
| Jul 28, 2026 | 71.10 | 71.10 | 66.00 | 66.40 | 66.40 | -7.00% | 134,645 |
| Jul 27, 2026 | 69.80 | 73.20 | 68.90 | 71.40 | 71.40 | 1.13% | 135,237 |
| Jul 24, 2026 | 72.00 | 73.60 | 70.20 | 70.60 | 70.60 | -4.08% | 133,597 |
| Jul 23, 2026 | 75.60 | 76.00 | 73.10 | 73.60 | 73.60 | -2.65% | 136,840 |
| Jul 22, 2026 | 78.80 | 79.00 | 75.60 | 75.60 | 75.60 | 0.27% | 242,438 |
| Jul 21, 2026 | 73.20 | 79.50 | 73.20 | 75.40 | 75.40 | 0.13% | 293,051 |
| Jul 20, 2026 | 76.70 | 77.40 | 72.00 | 75.30 | 75.30 | -0.92% | 209,546 |
| Jul 17, 2026 | 83.30 | 83.30 | 76.00 | 76.00 | 76.00 | -9.63% | 291,005 |
| Jul 16, 2026 | 86.20 | 87.30 | 83.50 | 84.10 | 84.10 | -2.44% | 206,372 |
| Jul 15, 2026 | 91.00 | 91.30 | 85.60 | 86.20 | 86.20 | -3.15% | 292,667 |
| Jul 14, 2026 | 93.10 | 93.70 | 84.20 | 89.00 | 89.00 | -4.81% | 397,153 |
| Jul 13, 2026 | 99.00 | 100.50 | 91.00 | 93.50 | 93.50 | -5.08% | 456,141 |
| Jul 9, 2026 | 103.00 | 105.00 | 98.20 | 98.50 | 98.50 | -4.83% | 449,208 |
| Jul 8, 2026 | 108.50 | 109.00 | 103.00 | 103.50 | 103.50 | -4.61% | 361,274 |
| Jul 7, 2026 | 117.00 | 119.50 | 106.00 | 108.50 | 108.50 | -7.26% | 482,233 |
| Jul 6, 2026 | 123.50 | 123.50 | 116.00 | 117.00 | 117.00 | -4.10% | 448,196 |
| Jul 3, 2026 | 123.00 | 127.00 | 122.00 | 122.00 | 122.00 | -2.40% | 855,630 |
| Jul 2, 2026 | 122.00 | 125.50 | 119.00 | 125.00 | 125.00 | 4.17% | 759,175 |
| Jul 1, 2026 | 126.50 | 130.00 | 119.00 | 120.00 | 120.00 | -3.61% | 1,287,658 |
| Jun 30, 2026 | 118.00 | 125.00 | 118.00 | 124.50 | 124.50 | 6.87% | 866,903 |
| Jun 29, 2026 | 116.50 | 120.00 | 112.50 | 116.50 | 116.50 | 1.30% | 582,134 |
| Jun 26, 2026 | 125.00 | 129.00 | 114.00 | 115.00 | 115.00 | -8.00% | 1,213,896 |
| Jun 25, 2026 | 123.00 | 125.50 | 120.00 | 125.00 | 125.00 | 2.46% | 1,065,307 |
| Jun 24, 2026 | 118.50 | 125.50 | 115.50 | 122.00 | 122.00 | 2.95% | 1,519,464 |