Taiwan Alpha Electronic Co., Ltd. (TPEX:6204)
Taiwan · Delayed Price · Currency is TWD 107.50
+9.50 (9.69%)
Sep 24, 2026, 1:23 PM CST
Taiwan Alpha Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 98.00 | 107.50 | 97.80 | 107.50 | 107.50 | 9.69% | 548,771 |
| Sep 23, 2026 | 104.00 | 104.50 | 98.00 | 98.00 | 98.00 | -4.85% | 368,230 |
| Sep 22, 2026 | 110.00 | 111.00 | 102.00 | 103.00 | 103.00 | -4.63% | 775,497 |
| Sep 21, 2026 | 113.50 | 120.00 | 107.00 | 108.00 | 108.00 | -1.82% | 1,725,027 |
| Sep 18, 2026 | 107.00 | 110.00 | 101.50 | 110.00 | 110.00 | 10.00% | 980,424 |
| Sep 17, 2026 | 94.60 | 100.00 | 92.90 | 100.00 | 100.00 | 9.65% | 648,625 |
| Sep 16, 2026 | 90.70 | 91.70 | 90.00 | 91.20 | 91.20 | 1.90% | 189,496 |
| Sep 15, 2026 | 91.00 | 91.80 | 89.50 | 89.50 | 89.50 | -1.43% | 210,115 |
| Sep 14, 2026 | 88.20 | 91.40 | 87.70 | 90.80 | 90.80 | 2.83% | 218,031 |
| Sep 11, 2026 | 87.20 | 89.80 | 87.20 | 88.80 | 88.30 | 0.23% | 158,889 |
| Sep 10, 2026 | 85.80 | 90.30 | 84.30 | 88.60 | 88.10 | 1.84% | 147,636 |
| Sep 9, 2026 | 88.50 | 89.70 | 87.00 | 87.00 | 86.51 | -0.91% | 78,293 |
| Sep 8, 2026 | 90.10 | 90.80 | 87.40 | 87.80 | 87.31 | -3.62% | 124,255 |
| Sep 7, 2026 | 93.30 | 93.80 | 91.00 | 91.10 | 90.59 | -0.55% | 395,715 |
| Sep 4, 2026 | 89.90 | 92.00 | 87.80 | 91.60 | 91.08 | 3.50% | 330,835 |
| Sep 3, 2026 | 90.20 | 91.00 | 87.30 | 88.50 | 88.00 | -1.67% | 320,035 |
| Sep 2, 2026 | 89.80 | 91.00 | 88.50 | 90.00 | 89.49 | - | 286,285 |
| Sep 1, 2026 | 84.50 | 90.30 | 84.30 | 90.00 | 89.49 | 7.14% | 390,439 |
| Aug 31, 2026 | 88.40 | 88.40 | 84.00 | 84.00 | 83.53 | -4.98% | 228,310 |
| Aug 28, 2026 | 90.00 | 95.00 | 88.40 | 88.40 | 87.90 | -0.67% | 881,095 |
| Aug 27, 2026 | 83.00 | 89.00 | 82.00 | 89.00 | 88.50 | 8.54% | 398,292 |
| Aug 26, 2026 | 83.20 | 84.00 | 81.80 | 82.00 | 81.54 | 0.24% | 101,852 |
| Aug 25, 2026 | 85.00 | 85.00 | 80.60 | 81.80 | 81.34 | -3.65% | 110,731 |
| Aug 24, 2026 | 87.60 | 90.00 | 84.80 | 84.90 | 84.42 | -3.08% | 264,668 |
| Aug 21, 2026 | 83.80 | 88.10 | 82.80 | 87.60 | 87.11 | 5.16% | 260,705 |
| Aug 20, 2026 | 84.50 | 84.50 | 81.80 | 83.30 | 82.83 | -0.24% | 323,598 |
| Aug 19, 2026 | 76.80 | 84.80 | 76.80 | 83.50 | 83.03 | 6.23% | 336,770 |
| Aug 18, 2026 | 80.10 | 80.10 | 78.40 | 78.60 | 78.16 | -2.36% | 76,865 |
| Aug 17, 2026 | 82.10 | 82.20 | 80.50 | 80.50 | 80.05 | -2.66% | 67,966 |
| Aug 14, 2026 | 87.50 | 87.50 | 80.90 | 82.70 | 82.23 | -3.84% | 238,148 |
| Aug 13, 2026 | 85.90 | 89.90 | 85.60 | 86.00 | 85.52 | 0.58% | 354,893 |
| Aug 12, 2026 | 80.50 | 85.50 | 80.00 | 85.50 | 85.02 | 6.21% | 299,530 |
| Aug 11, 2026 | 80.70 | 82.90 | 80.20 | 80.50 | 80.05 | -0.49% | 287,297 |
| Aug 10, 2026 | 79.20 | 82.10 | 78.00 | 80.90 | 80.44 | 2.53% | 523,401 |
| Aug 7, 2026 | 76.70 | 79.30 | 75.80 | 78.90 | 78.46 | 2.73% | 272,364 |
| Aug 6, 2026 | 75.10 | 77.90 | 71.10 | 76.80 | 76.37 | 2.81% | 247,337 |
| Aug 5, 2026 | 75.80 | 79.10 | 73.40 | 74.70 | 74.28 | 1.36% | 365,482 |
| Aug 4, 2026 | 66.50 | 73.70 | 66.10 | 73.70 | 73.29 | 10.00% | 251,462 |
| Aug 3, 2026 | 67.00 | 69.00 | 65.80 | 67.00 | 66.62 | 1.82% | 125,652 |
| Jul 31, 2026 | 65.50 | 67.00 | 64.40 | 65.80 | 65.43 | 6.99% | 124,397 |
| Jul 30, 2026 | 63.20 | 64.60 | 60.70 | 61.50 | 61.15 | -2.69% | 189,380 |
| Jul 29, 2026 | 66.50 | 67.20 | 61.00 | 63.20 | 62.84 | -4.82% | 274,766 |
| Jul 28, 2026 | 71.10 | 71.10 | 66.00 | 66.40 | 66.03 | -7.00% | 134,645 |
| Jul 27, 2026 | 69.80 | 73.20 | 68.90 | 71.40 | 71.00 | 1.13% | 135,237 |
| Jul 24, 2026 | 72.00 | 73.60 | 70.20 | 70.60 | 70.20 | -4.08% | 133,597 |
| Jul 23, 2026 | 75.60 | 76.00 | 73.10 | 73.60 | 73.19 | -2.65% | 136,840 |
| Jul 22, 2026 | 78.80 | 79.00 | 75.60 | 75.60 | 75.17 | 0.27% | 242,438 |
| Jul 21, 2026 | 73.20 | 79.50 | 73.20 | 75.40 | 74.98 | 0.13% | 293,051 |
| Jul 20, 2026 | 76.70 | 77.40 | 72.00 | 75.30 | 74.88 | -0.92% | 209,546 |
| Jul 17, 2026 | 83.30 | 83.30 | 76.00 | 76.00 | 75.57 | -9.63% | 291,005 |