Taiwan Alpha Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	114.50	121.50	109.50	118.50	118.50	2.60%	1,047,126
Jun 22, 2026	120.00	121.50	114.50	115.50	115.50	0.43%	1,247,374
Jun 18, 2026	106.50	116.00	106.50	115.00	115.00	7.98%	1,057,709
Jun 17, 2026	100.00	110.50	100.00	106.50	106.50	4.41%	749,037
Jun 16, 2026	110.50	110.50	101.00	102.00	102.00	-7.69%	1,096,017
Jun 15, 2026	113.50	116.00	110.50	110.50	110.50	0.91%	1,208,439
Jun 12, 2026	110.00	113.00	105.50	109.50	109.50	4.29%	993,032
Jun 11, 2026	113.00	114.50	105.00	105.00	105.00	-6.67%	1,172,064
Jun 10, 2026	112.50	122.50	111.50	112.50	112.50	0.90%	2,550,755
Jun 9, 2026	102.50	111.50	102.00	111.50	111.50	9.85%	1,136,260
Jun 8, 2026	99.50	103.00	99.50	101.50	101.50	-8.14%	609,220
Jun 5, 2026	109.00	113.50	103.50	110.50	110.50	4.25%	1,219,855
Jun 4, 2026	101.00	106.00	99.00	106.00	106.00	2.42%	662,759
Jun 3, 2026	109.50	114.00	103.00	103.50	103.50	-0.96%	1,197,871
Jun 2, 2026	101.50	105.00	97.50	104.50	104.50	2.45%	1,310,014
Jun 1, 2026	101.50	102.00	99.90	102.00	102.00	9.68%	1,257,977
May 29, 2026	91.50	94.80	88.80	93.00	93.00	1.64%	869,399
May 28, 2026	92.00	96.10	88.50	91.50	91.50	1.55%	1,292,026
May 27, 2026	85.10	91.00	85.00	90.10	90.10	6.63%	869,505
May 26, 2026	90.00	90.10	84.00	84.50	84.50	-6.22%	506,543
May 25, 2026	92.80	93.80	90.00	90.10	90.10	0.11%	1,034,201
May 22, 2026	84.70	91.00	84.60	90.00	90.00	6.26%	858,626
May 21, 2026	83.70	88.30	83.70	84.70	84.70	1.44%	567,784
May 20, 2026	83.20	87.00	83.00	83.50	83.50	-0.12%	336,927
May 19, 2026	86.70	88.60	83.40	83.60	83.60	-3.58%	789,600
May 18, 2026	82.00	86.90	79.90	86.70	86.70	4.84%	550,745
May 15, 2026	85.00	88.60	82.60	82.70	82.70	-1.31%	1,394,700
May 14, 2026	79.00	84.80	79.00	83.80	83.80	4.88%	933,320
May 13, 2026	77.20	82.10	77.10	79.90	79.90	3.77%	983,386
May 12, 2026	73.00	77.80	71.00	77.00	77.00	5.48%	623,477
May 11, 2026	75.90	75.90	72.00	73.00	73.00	-0.54%	186,407
May 8, 2026	72.30	74.60	71.10	73.40	73.40	-0.68%	154,323
May 7, 2026	73.60	76.50	72.80	73.90	73.90	1.51%	241,981
May 6, 2026	76.70	77.50	72.50	72.80	72.80	-4.34%	520,626
May 5, 2026	72.60	76.50	71.30	76.10	76.10	5.99%	475,023
May 4, 2026	72.10	74.50	70.30	71.80	71.80	0.42%	508,133
Apr 30, 2026	70.60	71.80	69.60	71.50	71.50	2.88%	313,935
Apr 29, 2026	69.00	71.00	67.50	69.50	69.50	-	284,822
Apr 28, 2026	64.90	69.50	64.50	69.50	69.50	9.79%	287,493
Apr 27, 2026	63.50	63.50	60.00	63.30	63.30	0.16%	56,828
Apr 24, 2026	65.50	65.50	63.10	63.20	63.20	-3.51%	90,745
Apr 23, 2026	67.60	67.60	63.00	65.50	65.50	-2.24%	112,295
Apr 22, 2026	66.20	67.50	66.20	67.00	67.00	-	75,535
Apr 21, 2026	68.60	68.60	66.60	67.00	67.00	-2.33%	107,526
Apr 20, 2026	68.50	70.90	67.80	68.60	68.60	0.15%	446,706
Apr 17, 2026	65.20	69.00	64.90	68.50	68.50	5.71%	378,562
Apr 16, 2026	65.30	67.90	64.60	64.80	64.80	-0.15%	122,949