Alpha Networks Inc. (TPE:3380)
Taiwan
· Delayed Price · Currency is TWD 33.25
-1.65 (-4.73%)
Mar 9, 2026, 1:30 PM CST
Alpha Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.00 | 33.25 | 31.65 | 33.25 | 33.25 | -4.73% | 7,345,242 |
| Mar 6, 2026 | 35.70 | 36.05 | 34.40 | 34.90 | 34.90 | -1.41% | 11,071,340 |
| Mar 5, 2026 | 34.35 | 35.40 | 34.15 | 35.40 | 35.40 | 9.94% | 10,961,420 |
| Mar 4, 2026 | 34.20 | 34.35 | 31.95 | 32.20 | 32.20 | -9.17% | 5,535,427 |
| Mar 3, 2026 | 35.50 | 37.20 | 34.70 | 35.45 | 35.45 | 3.20% | 18,151,720 |
| Mar 2, 2026 | 30.00 | 34.35 | 30.00 | 34.35 | 34.35 | 9.92% | 10,157,065 |
| Feb 26, 2026 | 32.45 | 32.50 | 31.25 | 31.25 | 31.25 | -3.55% | 5,962,518 |
| Feb 25, 2026 | 33.10 | 33.25 | 31.90 | 32.40 | 32.40 | -1.82% | 2,051,800 |
| Feb 24, 2026 | 32.35 | 33.35 | 32.30 | 33.00 | 33.00 | 2.17% | 3,156,938 |
| Feb 23, 2026 | 30.50 | 32.40 | 30.35 | 32.30 | 32.30 | 7.13% | 3,620,526 |
| Feb 11, 2026 | 30.45 | 30.45 | 29.90 | 30.15 | 30.15 | - | 1,379,200 |
| Feb 10, 2026 | 30.30 | 30.45 | 29.90 | 30.15 | 30.15 | 0.33% | 1,280,651 |
| Feb 9, 2026 | 31.10 | 31.55 | 30.00 | 30.05 | 30.05 | -0.83% | 2,257,879 |
| Feb 6, 2026 | 31.10 | 31.10 | 29.90 | 30.30 | 30.30 | -2.57% | 2,271,996 |
| Feb 5, 2026 | 32.25 | 32.25 | 31.10 | 31.10 | 31.10 | -4.16% | 3,878,551 |
| Feb 4, 2026 | 33.75 | 34.00 | 32.20 | 32.45 | 32.45 | -6.48% | 7,376,689 |
| Feb 3, 2026 | 34.25 | 35.95 | 34.20 | 34.70 | 34.70 | 3.12% | 6,481,680 |
| Feb 2, 2026 | 32.50 | 34.05 | 32.50 | 33.65 | 33.65 | 1.97% | 3,063,309 |
| Jan 30, 2026 | 34.40 | 34.40 | 32.25 | 33.00 | 33.00 | -2.94% | 2,290,349 |
| Jan 29, 2026 | 35.25 | 35.30 | 33.85 | 34.00 | 34.00 | -3.00% | 3,071,468 |
| Jan 28, 2026 | 35.70 | 36.15 | 35.00 | 35.05 | 35.05 | -0.14% | 2,928,182 |
| Jan 27, 2026 | 35.20 | 35.80 | 34.85 | 35.10 | 35.10 | 1.45% | 4,314,807 |
| Jan 26, 2026 | 35.70 | 36.35 | 34.55 | 34.60 | 34.60 | -1.00% | 5,458,637 |
| Jan 23, 2026 | 34.45 | 35.30 | 34.05 | 34.95 | 34.95 | 2.64% | 3,705,774 |
| Jan 22, 2026 | 35.00 | 35.75 | 33.95 | 34.05 | 34.05 | -1.02% | 4,210,857 |
| Jan 21, 2026 | 34.15 | 34.95 | 33.85 | 34.40 | 34.40 | -0.15% | 3,032,003 |
| Jan 20, 2026 | 34.80 | 34.80 | 34.20 | 34.45 | 34.45 | -1.15% | 2,333,234 |
| Jan 19, 2026 | 33.50 | 35.00 | 33.40 | 34.85 | 34.85 | 4.03% | 5,439,453 |
| Jan 16, 2026 | 34.60 | 34.60 | 33.45 | 33.50 | 33.50 | -2.05% | 3,155,487 |
| Jan 15, 2026 | 35.30 | 35.30 | 33.60 | 34.20 | 34.20 | -1.72% | 5,058,968 |
| Jan 14, 2026 | 34.00 | 35.30 | 33.80 | 34.80 | 34.80 | 4.35% | 10,417,350 |
| Jan 13, 2026 | 33.45 | 34.60 | 33.00 | 33.35 | 33.35 | 1.06% | 8,636,017 |
| Jan 12, 2026 | 32.00 | 33.35 | 32.00 | 33.00 | 33.00 | 4.27% | 5,321,858 |
| Jan 9, 2026 | 31.80 | 32.15 | 31.10 | 31.65 | 31.65 | -0.31% | 1,417,464 |
| Jan 8, 2026 | 32.30 | 32.95 | 31.75 | 31.75 | 31.75 | -1.70% | 2,724,416 |
| Jan 7, 2026 | 32.60 | 33.10 | 32.15 | 32.30 | 32.30 | -0.46% | 2,659,366 |
| Jan 6, 2026 | 33.20 | 33.85 | 32.00 | 32.45 | 32.45 | 4.51% | 7,896,608 |
| Jan 5, 2026 | 31.40 | 31.65 | 30.85 | 31.05 | 31.05 | -1.90% | 2,169,984 |
| Jan 2, 2026 | 31.15 | 31.70 | 31.15 | 31.65 | 31.65 | 0.96% | 1,437,861 |
| Dec 31, 2025 | 31.45 | 31.95 | 31.05 | 31.35 | 31.35 | -0.16% | 1,681,737 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.00 | 31.40 | 31.40 | -0.63% | 1,029,099 |
| Dec 29, 2025 | 32.75 | 32.95 | 31.60 | 31.60 | 31.60 | -2.17% | 1,733,411 |
| Dec 26, 2025 | 32.35 | 32.75 | 31.65 | 32.30 | 32.30 | 0.62% | 2,318,860 |
| Dec 24, 2025 | 31.70 | 32.30 | 31.50 | 32.10 | 32.10 | 2.23% | 1,693,227 |
| Dec 23, 2025 | 32.25 | 32.25 | 31.30 | 31.40 | 31.40 | -2.03% | 1,369,072 |
| Dec 22, 2025 | 31.55 | 32.20 | 31.45 | 32.05 | 32.05 | 3.22% | 1,226,031 |
| Dec 19, 2025 | 31.45 | 31.70 | 30.95 | 31.05 | 31.05 | -0.48% | 1,208,825 |
| Dec 18, 2025 | 31.85 | 31.90 | 31.05 | 31.20 | 31.20 | -1.89% | 1,149,728 |
| Dec 17, 2025 | 32.60 | 32.85 | 31.80 | 31.80 | 31.80 | -1.55% | 1,802,106 |
| Dec 16, 2025 | 32.45 | 33.10 | 31.85 | 32.30 | 32.30 | -0.77% | 2,529,097 |
| Dec 15, 2025 | 31.30 | 33.15 | 31.30 | 32.55 | 32.55 | 1.24% | 2,699,934 |
| Dec 12, 2025 | 32.25 | 33.20 | 31.95 | 32.15 | 32.15 | 0.47% | 3,605,815 |
| Dec 11, 2025 | 32.95 | 32.95 | 31.85 | 32.00 | 32.00 | -0.47% | 3,024,981 |
| Dec 10, 2025 | 33.20 | 33.30 | 32.00 | 32.15 | 32.15 | -1.23% | 4,180,497 |
| Dec 9, 2025 | 32.50 | 33.10 | 32.35 | 32.55 | 32.55 | -0.46% | 3,312,364 |
| Dec 8, 2025 | 31.35 | 33.40 | 31.10 | 32.70 | 32.70 | 5.48% | 8,170,356 |
| 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 |