Taiwan Alpha Electronic Co., Ltd. (TPEX:6204)
Taiwan · Delayed Price · Currency is TWD 110.50
+4.50 (4.25%)
Jun 5, 2026, 1:30 PM CST
Taiwan Alpha Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 109.00 | 113.50 | 103.50 | 110.50 | - | 4.25% | 1,050,453 |
| 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 |
| Apr 15, 2026 | 67.80 | 69.90 | 64.90 | 64.90 | 64.90 | -2.41% | 633,596 |
| Apr 14, 2026 | 61.70 | 66.50 | 60.50 | 66.50 | 66.50 | 9.92% | 370,937 |
| Apr 13, 2026 | 59.50 | 62.00 | 59.50 | 60.50 | 60.50 | 1.85% | 51,204 |
| Apr 10, 2026 | 59.00 | 60.50 | 59.00 | 59.40 | 59.40 | 2.24% | 54,251 |
| Apr 9, 2026 | 59.10 | 59.70 | 58.10 | 58.10 | 58.10 | -3.17% | 38,907 |
| Apr 8, 2026 | 62.20 | 62.20 | 59.70 | 60.00 | 60.00 | -0.83% | 58,556 |
| Apr 7, 2026 | 60.00 | 61.00 | 59.70 | 60.50 | 60.50 | 1.68% | 25,309 |
| Apr 2, 2026 | 58.80 | 59.50 | 58.20 | 59.50 | 59.50 | 1.02% | 30,561 |
| Apr 1, 2026 | 59.00 | 61.00 | 58.50 | 58.90 | 58.90 | 1.55% | 73,825 |
| 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 |