Alpha Networks Inc. (TPE:3380)
Taiwan
· Delayed Price · Currency is TWD 31.00
+0.45 (1.47%)
At close: Dec 5, 2025
Alpha Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.90 | 31.10 | 30.45 | 31.00 | 31.00 | 1.47% | 1,426,244 |
| Dec 4, 2025 | 31.80 | 31.85 | 30.55 | 30.55 | 30.55 | -2.55% | 2,800,101 |
| Dec 3, 2025 | 30.00 | 31.65 | 29.95 | 31.35 | 31.35 | 5.56% | 4,842,734 |
| Dec 2, 2025 | 29.15 | 29.75 | 29.10 | 29.70 | 29.70 | 2.06% | 1,072,595 |
| Dec 1, 2025 | 29.65 | 29.65 | 29.00 | 29.10 | 29.10 | -2.02% | 1,233,362 |
| Nov 28, 2025 | 30.20 | 30.45 | 29.65 | 29.70 | 29.70 | -1.66% | 1,725,464 |
| Nov 27, 2025 | 29.20 | 30.40 | 29.20 | 30.20 | 30.20 | 3.96% | 2,985,273 |
| Nov 26, 2025 | 28.70 | 29.70 | 28.70 | 29.05 | 29.05 | 1.93% | 1,905,053 |
| Nov 25, 2025 | 28.90 | 29.25 | 28.25 | 28.50 | 28.50 | -2.23% | 2,817,454 |
| Nov 24, 2025 | 27.90 | 29.15 | 27.70 | 29.15 | 29.15 | 4.86% | 3,284,520 |
| Nov 21, 2025 | 28.15 | 28.30 | 27.55 | 27.80 | 27.80 | -2.80% | 937,963 |
| Nov 20, 2025 | 28.15 | 28.65 | 28.10 | 28.60 | 28.60 | 3.06% | 1,145,975 |
| Nov 19, 2025 | 28.45 | 28.70 | 27.45 | 27.75 | 27.75 | -2.46% | 1,517,864 |
| Nov 18, 2025 | 29.00 | 29.20 | 28.30 | 28.45 | 28.45 | -3.40% | 1,745,447 |
| Nov 17, 2025 | 29.95 | 30.15 | 29.20 | 29.45 | 29.45 | -2.48% | 1,359,385 |
| Nov 14, 2025 | 30.30 | 30.95 | 29.90 | 30.20 | 30.20 | -1.31% | 1,442,772 |
| Nov 13, 2025 | 30.45 | 31.30 | 30.20 | 30.60 | 30.60 | 1.16% | 2,019,027 |
| Nov 12, 2025 | 29.65 | 30.45 | 29.60 | 30.25 | 30.25 | 3.24% | 1,986,753 |
| Nov 11, 2025 | 29.10 | 29.75 | 29.10 | 29.30 | 29.30 | 1.03% | 1,237,499 |
| Nov 10, 2025 | 29.35 | 29.45 | 28.85 | 29.00 | 29.00 | -1.19% | 1,260,573 |
| Nov 7, 2025 | 29.60 | 29.70 | 29.10 | 29.35 | 29.35 | -1.34% | 1,776,840 |
| Nov 6, 2025 | 29.55 | 29.90 | 29.00 | 29.75 | 29.75 | 0.34% | 2,958,168 |
| Nov 5, 2025 | 29.70 | 30.30 | 29.10 | 29.65 | 29.65 | -6.02% | 5,461,286 |
| Nov 4, 2025 | 33.40 | 33.40 | 31.55 | 31.55 | 31.55 | -5.54% | 3,093,041 |
| Nov 3, 2025 | 32.35 | 33.60 | 32.20 | 33.40 | 33.40 | 2.77% | 4,493,000 |
| Oct 31, 2025 | 34.10 | 34.20 | 32.50 | 32.50 | 32.50 | -4.69% | 6,999,580 |
| Oct 30, 2025 | 33.20 | 35.95 | 32.95 | 34.10 | 34.10 | 3.49% | 19,644,920 |
| Oct 29, 2025 | 32.50 | 34.15 | 32.50 | 32.95 | 32.95 | 0.30% | 6,910,420 |
| Oct 28, 2025 | 32.80 | 33.20 | 32.00 | 32.85 | 32.85 | 0.77% | 5,261,997 |
| Oct 27, 2025 | 32.35 | 32.80 | 31.75 | 32.60 | 32.60 | 1.88% | 2,100,232 |
| Oct 23, 2025 | 32.35 | 32.40 | 31.95 | 32.00 | 32.00 | -1.23% | 1,128,931 |
| Oct 22, 2025 | 32.80 | 32.90 | 32.20 | 32.40 | 32.40 | -1.07% | 1,556,419 |
| Oct 21, 2025 | 32.95 | 33.20 | 32.35 | 32.75 | 32.75 | 0.92% | 2,167,697 |
| Oct 20, 2025 | 32.50 | 32.90 | 32.20 | 32.45 | 32.45 | -0.15% | 2,009,970 |
| Oct 17, 2025 | 32.75 | 33.65 | 32.50 | 32.50 | 32.50 | -3.70% | 4,002,004 |
| Oct 16, 2025 | 33.20 | 33.90 | 32.85 | 33.75 | 33.75 | 2.58% | 6,590,918 |
| Oct 15, 2025 | 31.90 | 33.15 | 31.10 | 32.90 | 32.90 | 4.78% | 4,928,082 |
| Oct 14, 2025 | 32.25 | 35.00 | 31.40 | 31.40 | 31.40 | -2.64% | 9,156,995 |
| Oct 13, 2025 | 30.00 | 32.35 | 29.70 | 32.25 | 32.25 | 3.37% | 4,621,845 |
| Oct 9, 2025 | 30.45 | 31.70 | 30.15 | 31.20 | 31.20 | 2.97% | 4,305,061 |
| Oct 8, 2025 | 30.05 | 30.40 | 29.70 | 30.30 | 30.30 | 0.17% | 2,041,045 |
| Oct 7, 2025 | 30.35 | 30.50 | 29.70 | 30.25 | 30.25 | -1.14% | 4,475,527 |
| Oct 3, 2025 | 30.00 | 31.30 | 29.45 | 30.60 | 30.60 | 6.62% | 10,638,220 |
| Oct 2, 2025 | 28.90 | 29.25 | 28.55 | 28.70 | 28.70 | -0.52% | 1,994,795 |
| Oct 1, 2025 | 29.30 | 29.55 | 28.50 | 28.85 | 28.85 | -0.86% | 2,663,997 |
| Sep 30, 2025 | 29.50 | 30.00 | 28.85 | 29.10 | 29.10 | -1.36% | 3,208,748 |
| Sep 26, 2025 | 30.95 | 30.95 | 29.40 | 29.50 | 29.50 | -5.14% | 4,011,664 |
| Sep 25, 2025 | 33.30 | 33.30 | 30.75 | 31.10 | 31.10 | -6.61% | 6,947,790 |
| Sep 24, 2025 | 34.40 | 34.60 | 32.50 | 33.30 | 33.30 | 3.42% | 24,101,330 |
| Sep 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 9.90% | 4,012,268 |
| Sep 22, 2025 | 28.35 | 29.30 | 28.00 | 29.30 | 29.30 | 4.09% | 2,133,033 |
| Sep 19, 2025 | 28.30 | 28.50 | 27.90 | 28.15 | 28.15 | 0.72% | 949,032 |
| Sep 18, 2025 | 27.90 | 28.45 | 27.75 | 27.95 | 27.95 | 1.27% | 1,195,728 |
| Sep 17, 2025 | 27.60 | 28.10 | 27.50 | 27.60 | 27.60 | - | 949,993 |
| Sep 16, 2025 | 27.90 | 27.90 | 27.50 | 27.60 | 27.60 | -0.36% | 728,564 |
| Sep 15, 2025 | 28.15 | 28.15 | 27.60 | 27.70 | 27.70 | -1.60% | 933,499 |
| Sep 12, 2025 | 28.20 | 28.50 | 27.90 | 28.15 | 28.15 | 0.54% | 918,482 |
| Sep 11, 2025 | 28.65 | 29.35 | 28.00 | 28.00 | 28.00 | -1.75% | 3,124,643 |
| Sep 10, 2025 | 29.10 | 29.15 | 28.10 | 28.50 | 28.50 | -2.23% | 2,408,533 |
| Sep 9, 2025 | 28.90 | 29.70 | 28.70 | 29.15 | 29.15 | 1.39% | 4,886,003 |
| Sep 8, 2025 | 28.50 | 28.75 | 28.20 | 28.75 | 28.75 | 0.70% | 1,282,213 |
| Sep 5, 2025 | 28.95 | 29.15 | 28.20 | 28.55 | 28.55 | -1.04% | 2,315,317 |
| Sep 4, 2025 | 28.65 | 29.70 | 28.35 | 28.85 | 28.85 | 2.49% | 3,576,850 |
| Sep 3, 2025 | 26.90 | 28.95 | 26.90 | 28.15 | 28.15 | 5.04% | 2,799,356 |
| Sep 2, 2025 | 27.40 | 27.65 | 26.65 | 26.80 | 26.80 | -1.29% | 997,587 |
| Sep 1, 2025 | 28.75 | 28.75 | 27.10 | 27.15 | 27.15 | -5.73% | 1,925,110 |
| Aug 29, 2025 | 28.70 | 29.10 | 28.65 | 28.80 | 28.80 | 1.23% | 1,127,001 |
| Aug 28, 2025 | 28.90 | 29.20 | 28.30 | 28.45 | 28.45 | -1.56% | 1,325,811 |
| Aug 27, 2025 | 28.85 | 29.15 | 28.70 | 28.90 | 28.90 | 0.52% | 1,412,804 |
| Aug 26, 2025 | 27.85 | 29.45 | 27.85 | 28.75 | 28.75 | 3.60% | 4,829,796 |
| Aug 25, 2025 | 27.60 | 28.25 | 27.60 | 27.75 | 27.75 | 1.46% | 1,239,820 |
| Aug 22, 2025 | 27.35 | 27.65 | 27.25 | 27.35 | 27.35 | -0.18% | 411,780 |
| Aug 21, 2025 | 27.20 | 27.75 | 27.20 | 27.40 | 27.40 | 1.11% | 836,709 |
| Aug 20, 2025 | 27.85 | 27.90 | 27.10 | 27.10 | 27.10 | -2.34% | 926,955 |
| Aug 19, 2025 | 27.80 | 28.30 | 27.65 | 27.75 | 27.75 | -0.89% | 787,484 |
| Aug 18, 2025 | 28.25 | 28.50 | 27.75 | 28.00 | 28.00 | -0.36% | 1,022,437 |
| Aug 15, 2025 | 27.80 | 28.35 | 27.65 | 28.10 | 28.10 | 1.44% | 1,321,984 |
| Aug 14, 2025 | 27.60 | 27.85 | 27.35 | 27.70 | 27.70 | 0.36% | 849,165 |
| Aug 13, 2025 | 27.10 | 28.70 | 27.05 | 27.60 | 27.60 | 2.41% | 2,169,987 |
| Aug 12, 2025 | 26.45 | 27.15 | 26.35 | 26.95 | 26.95 | 1.89% | 986,311 |
| Aug 11, 2025 | 26.20 | 26.50 | 25.90 | 26.45 | 26.45 | 0.95% | 629,786 |
| Aug 8, 2025 | 26.30 | 26.60 | 26.20 | 26.20 | 26.20 | -0.38% | 762,467 |
| Aug 7, 2025 | 27.35 | 27.35 | 26.30 | 26.30 | 26.30 | -2.23% | 1,248,869 |
| Aug 6, 2025 | 27.50 | 27.50 | 26.85 | 26.90 | 26.90 | -2.00% | 996,898 |
| Aug 5, 2025 | 27.60 | 27.80 | 27.40 | 27.45 | 27.45 | -0.54% | 909,778 |
| Aug 4, 2025 | 27.30 | 27.60 | 26.90 | 27.60 | 27.60 | 0.36% | 721,781 |
| Aug 1, 2025 | 26.05 | 27.75 | 25.70 | 27.50 | 27.50 | 3.38% | 1,123,458 |
| Jul 31, 2025 | 27.30 | 27.30 | 26.35 | 26.60 | 26.60 | -3.10% | 1,235,335 |
| Jul 30, 2025 | 27.20 | 27.55 | 27.05 | 27.45 | 27.45 | 0.92% | 516,610 |
| Jul 29, 2025 | 27.40 | 27.65 | 27.05 | 27.20 | 27.20 | -0.73% | 558,424 |
| Jul 28, 2025 | 27.30 | 27.70 | 27.15 | 27.40 | 27.40 | 0.92% | 547,415 |
| Jul 25, 2025 | 27.50 | 27.65 | 27.15 | 27.15 | 27.15 | -1.09% | 832,241 |
| Jul 24, 2025 | 27.20 | 27.70 | 27.00 | 27.45 | 27.45 | 2.81% | 1,353,220 |
| Jul 23, 2025 | 26.20 | 26.95 | 26.20 | 26.70 | 26.70 | 2.69% | 708,171 |
| Jul 22, 2025 | 27.15 | 27.35 | 26.00 | 26.00 | 26.00 | -3.70% | 1,098,049 |
| Jul 21, 2025 | 27.10 | 27.35 | 26.95 | 27.00 | 27.00 | -0.37% | 703,881 |
| Jul 18, 2025 | 27.20 | 27.55 | 27.05 | 27.10 | 27.10 | - | 446,065 |
| Jul 17, 2025 | 26.85 | 27.25 | 26.80 | 27.10 | 27.10 | -2.69% | 801,860 |
| Jul 16, 2025 | 27.80 | 28.15 | 27.70 | 27.85 | 26.85 | 0.18% | 926,961 |
| Jul 15, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 26.80 | 1.46% | 719,010 |