Taiwan Alpha Electronic Co., Ltd. (TPEX:6204)
Taiwan
· Delayed Price · Currency is TWD 69.50
0.00 (0.00%)
At close: Apr 29, 2026
Taiwan Alpha Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 30, 2026 | 75.80 | 75.80 | 72.90 | 73.00 | 73.00 | -3.82% | 200,145 |
| Jan 29, 2026 | 80.20 | 80.20 | 75.90 | 75.90 | 75.90 | -4.89% | 285,766 |
| Jan 28, 2026 | 80.30 | 81.20 | 79.50 | 79.80 | 79.80 | -0.99% | 140,828 |
| Jan 27, 2026 | 82.10 | 82.10 | 80.30 | 80.60 | 80.60 | -1.83% | 240,111 |
| Jan 26, 2026 | 87.40 | 87.40 | 82.00 | 82.10 | 82.10 | -2.84% | 203,111 |
| Jan 23, 2026 | 87.70 | 87.70 | 84.50 | 84.50 | 84.50 | -3.21% | 306,094 |
| Jan 22, 2026 | 88.00 | 90.90 | 87.10 | 87.30 | 87.30 | 0.23% | 231,314 |
| Jan 21, 2026 | 90.90 | 90.90 | 87.00 | 87.10 | 87.10 | -5.12% | 409,779 |
| Jan 20, 2026 | 91.80 | 94.90 | 91.80 | 91.80 | 91.80 | 0.88% | 615,701 |
| Jan 19, 2026 | 89.50 | 91.70 | 87.00 | 91.00 | 91.00 | 3.41% | 439,387 |
| Jan 16, 2026 | 89.90 | 90.00 | 86.70 | 88.00 | 88.00 | -1.23% | 363,195 |
| Jan 15, 2026 | 86.70 | 90.60 | 86.00 | 89.10 | 89.10 | 3.60% | 862,183 |
| Jan 14, 2026 | 83.60 | 86.80 | 83.00 | 86.00 | 86.00 | 2.87% | 636,719 |
| Jan 13, 2026 | 82.80 | 83.60 | 81.40 | 83.60 | 83.60 | 0.60% | 240,095 |
| Jan 12, 2026 | 80.00 | 83.40 | 80.00 | 83.10 | 83.10 | 4.53% | 408,110 |
| Jan 9, 2026 | 77.80 | 80.60 | 77.80 | 79.50 | 79.50 | 2.19% | 238,354 |
| Jan 8, 2026 | 81.10 | 81.10 | 77.80 | 77.80 | 77.80 | -4.19% | 249,111 |
| Jan 7, 2026 | 82.30 | 83.00 | 81.00 | 81.20 | 81.20 | -1.34% | 154,895 |
| Jan 6, 2026 | 83.00 | 84.10 | 82.00 | 82.30 | 82.30 | -1.08% | 172,168 |
| Jan 5, 2026 | 85.60 | 86.60 | 82.50 | 83.20 | 83.20 | -2.12% | 642,240 |
| Jan 2, 2026 | 79.30 | 85.00 | 79.30 | 85.00 | 85.00 | 7.59% | 638,552 |
| Dec 31, 2025 | 79.50 | 81.20 | 78.70 | 79.00 | 79.00 | -0.50% | 201,154 |
| Dec 30, 2025 | 80.10 | 81.40 | 79.10 | 79.40 | 79.40 | -1.98% | 140,841 |
| Dec 29, 2025 | 81.00 | 83.90 | 80.90 | 81.00 | 81.00 | -0.61% | 259,325 |
| Dec 26, 2025 | 82.00 | 84.10 | 81.50 | 81.50 | 81.50 | 1.37% | 548,355 |
| Dec 24, 2025 | 79.20 | 80.70 | 78.20 | 80.40 | 80.40 | 2.42% | 508,438 |
| Dec 23, 2025 | 76.50 | 79.20 | 75.90 | 78.50 | 78.50 | 2.61% | 339,205 |
| Dec 22, 2025 | 76.00 | 77.70 | 76.00 | 76.50 | 76.50 | 0.39% | 75,054 |
| Dec 19, 2025 | 76.50 | 77.10 | 76.00 | 76.20 | 76.20 | - | 90,802 |
| Dec 18, 2025 | 77.00 | 79.80 | 76.20 | 76.20 | 76.20 | -1.42% | 177,088 |
| Dec 17, 2025 | 78.30 | 79.20 | 77.30 | 77.30 | 77.30 | -0.90% | 337,077 |
| Dec 16, 2025 | 75.30 | 78.40 | 74.00 | 78.00 | 78.00 | 3.59% | 335,651 |
| Dec 15, 2025 | 75.00 | 76.40 | 74.90 | 75.30 | 75.30 | -0.66% | 72,314 |
| Dec 12, 2025 | 77.60 | 77.60 | 75.60 | 75.80 | 75.80 | 0.26% | 96,911 |
| Dec 11, 2025 | 76.50 | 77.40 | 75.60 | 75.60 | 75.60 | -1.18% | 126,308 |
| Dec 10, 2025 | 77.90 | 78.50 | 76.50 | 76.50 | 76.50 | -1.67% | 132,394 |
| Dec 9, 2025 | 76.40 | 80.00 | 76.40 | 77.80 | 77.80 | 1.97% | 228,942 |
| Dec 8, 2025 | 77.50 | 77.60 | 75.50 | 76.30 | 76.30 | -1.04% | 159,331 |
| Dec 5, 2025 | 78.40 | 78.40 | 77.10 | 77.10 | 77.10 | -1.15% | 110,378 |
| Dec 4, 2025 | 82.50 | 82.50 | 78.00 | 78.00 | 78.00 | -4.76% | 320,638 |
| Dec 3, 2025 | 79.80 | 84.40 | 79.50 | 81.90 | 81.90 | 3.15% | 640,340 |
| Dec 2, 2025 | 76.40 | 80.60 | 75.50 | 79.40 | 79.40 | 4.20% | 466,748 |
| Dec 1, 2025 | 76.70 | 77.10 | 75.60 | 76.20 | 76.20 | -1.68% | 144,257 |
| Nov 28, 2025 | 77.70 | 79.50 | 77.00 | 77.50 | 77.50 | -0.26% | 206,831 |
| Nov 27, 2025 | 73.90 | 78.00 | 73.60 | 77.70 | 77.70 | 5.57% | 324,351 |
| Nov 26, 2025 | 75.90 | 76.50 | 73.60 | 73.60 | 73.60 | -2.65% | 145,030 |
| Nov 25, 2025 | 78.20 | 78.20 | 75.60 | 75.60 | 75.60 | -2.45% | 226,459 |