Taiwan Alpha Electronic Co., Ltd. (TPEX:6204)
Taiwan · Delayed Price · Currency is TWD 75.40
+0.10 (0.13%)
Jul 21, 2026, 1:30 PM CST
Taiwan Alpha Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 73.20 | 79.30 | 73.20 | 75.90 | - | 0.80% | 6,000 |
| 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 |
| 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 |