Taiwan Alpha Electronic Co., Ltd. (TPEX:6204)
Taiwan · Delayed Price · Currency is TWD 63.20
-2.30 (-3.51%)
Apr 24, 2026, 1:30 PM CST
Taiwan Alpha Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 61.10 | 61.10 | 59.00 | 60.50 | 60.50 | -0.82% | 63,783 |
| Mar 23, 2026 | 61.20 | 61.50 | 59.00 | 61.00 | 61.00 | -1.61% | 53,697 |
| Mar 20, 2026 | 63.00 | 63.80 | 61.90 | 62.00 | 62.00 | -2.36% | 64,143 |
| Mar 19, 2026 | 62.00 | 65.40 | 62.00 | 63.50 | 63.50 | -0.63% | 79,583 |
| Mar 18, 2026 | 63.90 | 65.90 | 63.90 | 63.90 | 63.90 | - | 56,397 |
| Mar 17, 2026 | 63.00 | 64.70 | 63.00 | 63.90 | 63.90 | 1.43% | 55,401 |
| Mar 16, 2026 | 62.60 | 63.40 | 62.50 | 63.00 | 63.00 | 0.64% | 22,350 |
| Mar 13, 2026 | 63.00 | 63.40 | 62.30 | 62.60 | 62.60 | 0.16% | 32,206 |
| Mar 12, 2026 | 62.70 | 64.40 | 62.00 | 62.50 | 62.50 | -3.40% | 80,416 |
| Mar 11, 2026 | 61.90 | 64.70 | 61.90 | 64.70 | 64.70 | 4.69% | 83,319 |
| Mar 10, 2026 | 62.10 | 63.50 | 61.80 | 61.80 | 61.80 | 0.49% | 49,661 |
| Mar 9, 2026 | 65.80 | 65.80 | 60.40 | 61.50 | 61.50 | -8.07% | 89,781 |
| Mar 6, 2026 | 64.80 | 66.90 | 64.80 | 66.90 | 66.90 | 3.24% | 60,288 |
| Mar 5, 2026 | 64.30 | 66.40 | 64.30 | 64.80 | 64.80 | 1.57% | 88,980 |
| Mar 4, 2026 | 66.80 | 66.90 | 63.80 | 63.80 | 63.80 | -6.31% | 159,398 |
| Mar 3, 2026 | 69.20 | 70.10 | 68.00 | 68.10 | 68.10 | -1.30% | 93,233 |
| Mar 2, 2026 | 68.50 | 71.30 | 68.10 | 69.00 | 69.00 | -1.57% | 138,909 |
| Feb 26, 2026 | 71.30 | 71.30 | 68.20 | 70.10 | 70.10 | -1.54% | 110,911 |
| Feb 25, 2026 | 72.60 | 73.10 | 70.70 | 71.20 | 71.20 | -1.93% | 127,921 |
| Feb 24, 2026 | 72.80 | 74.80 | 72.60 | 72.60 | 72.60 | -1.09% | 146,385 |
| Feb 23, 2026 | 73.50 | 75.00 | 72.20 | 73.40 | 73.40 | 2.09% | 197,300 |
| 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 |