Taiwan Alpha Electronic Co., Ltd. 6204
TPEX · Taiwan · Electronic Technology
TWD 104.50+1.50 (+1.46%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 104.50 | +1.46% | TWD 105.00 | TWD 110.00 | TWD 104.00 | 518.59K |
| 2026-09-30 | TWD 103.00 | 0.00% | TWD 105.00 | TWD 108.00 | TWD 103.00 | 346.04K |
| 2026-09-29 | TWD 103.00 | -4.19% | TWD 110.00 | TWD 110.00 | TWD 102.50 | 626.68K |
| 2026-09-24 | TWD 107.50 | +9.69% | TWD 98.00 | TWD 107.50 | TWD 97.80 | 537.00K |
| 2026-09-23 | TWD 98.00 | -4.85% | TWD 104.00 | TWD 104.50 | TWD 98.00 | 361.01K |
| 2026-09-22 | TWD 103.00 | -4.63% | TWD 110.00 | TWD 111.00 | TWD 102.00 | 767.13K |
| 2026-09-21 | TWD 108.00 | -1.82% | TWD 113.50 | TWD 120.00 | TWD 107.00 | 1.70M |
| 2026-09-18 | TWD 110.00 | +10.00% | TWD 107.00 | TWD 110.00 | TWD 101.50 | 967.07K |
| 2026-09-17 | TWD 100.00 | +9.65% | TWD 94.60 | TWD 100.00 | TWD 92.90 | 638.16K |
| 2026-09-16 | TWD 91.20 | +1.90% | TWD 90.70 | TWD 91.70 | TWD 90.00 | 186.00K |
| 2026-09-15 | TWD 89.50 | -1.43% | TWD 91.00 | TWD 91.80 | TWD 89.50 | 209.00K |
| 2026-09-14 | TWD 90.80 | +2.25% | TWD 88.20 | TWD 91.40 | TWD 87.70 | 214.10K |
| 2026-09-11 | TWD 88.80 | +0.23% | TWD 87.20 | TWD 89.80 | TWD 87.20 | 157.00K |
| 2026-09-10 | TWD 88.60 | +1.84% | TWD 85.80 | TWD 90.30 | TWD 84.30 | 144.03K |
| 2026-09-09 | TWD 87.00 | -0.91% | TWD 88.50 | TWD 89.70 | TWD 87.00 | 77.22K |
| 2026-09-08 | TWD 87.80 | -3.62% | TWD 90.10 | TWD 90.80 | TWD 87.40 | 121.20K |
| 2026-09-07 | TWD 91.10 | -0.55% | TWD 93.30 | TWD 93.80 | TWD 91.00 | 391.10K |
| 2026-09-04 | TWD 91.60 | +3.50% | TWD 89.90 | TWD 92.00 | TWD 87.80 | 328.23K |
| 2026-09-03 | TWD 88.50 | -1.67% | TWD 90.20 | TWD 91.00 | TWD 87.30 | 318.00K |
| 2026-09-02 | TWD 90.00 | 0.00% | TWD 89.80 | TWD 91.00 | TWD 88.50 | 284.00K |
| 2026-09-01 | TWD 90.00 | +7.14% | TWD 84.50 | TWD 90.30 | TWD 84.30 | 386.03K |
| 2026-08-31 | TWD 84.00 | -4.98% | TWD 88.40 | TWD 88.40 | TWD 84.00 | 224.00K |
| 2026-08-28 | TWD 88.40 | -0.67% | TWD 90.00 | TWD 95.00 | TWD 88.40 | 871.98K |
| 2026-08-27 | TWD 89.00 | +8.54% | TWD 83.00 | TWD 89.00 | TWD 82.00 | 394.02K |
| 2026-08-26 | TWD 82.00 | +0.24% | TWD 83.20 | TWD 84.00 | TWD 81.80 | 101.00K |
| 2026-08-25 | TWD 81.80 | -3.65% | TWD 85.00 | TWD 85.00 | TWD 80.60 | 110.01K |
| 2026-08-24 | TWD 84.90 | -3.08% | TWD 87.60 | TWD 90.00 | TWD 84.80 | 261.01K |
| 2026-08-21 | TWD 87.60 | +5.16% | TWD 83.80 | TWD 88.10 | TWD 82.80 | 256.31K |
| 2026-08-20 | TWD 83.30 | -0.24% | TWD 84.50 | TWD 84.50 | TWD 81.80 | 322.00K |
| 2026-08-19 | TWD 83.50 | +6.23% | TWD 76.80 | TWD 84.80 | TWD 76.80 | 334.10K |
| 2026-08-18 | TWD 78.60 | -2.36% | TWD 80.10 | TWD 80.10 | TWD 78.40 | 75.00K |
| 2026-08-17 | TWD 80.50 | -2.66% | TWD 82.10 | TWD 82.20 | TWD 80.50 | 67.00K |
| 2026-08-14 | TWD 82.70 | -3.84% | TWD 87.50 | TWD 87.50 | TWD 80.90 | 233.01K |
| 2026-08-13 | TWD 86.00 | +0.58% | TWD 85.90 | TWD 89.90 | TWD 85.60 | 351.00K |
| 2026-08-12 | TWD 85.50 | +6.21% | TWD 80.50 | TWD 85.50 | TWD 80.00 | 296.00K |
| 2026-08-11 | TWD 80.50 | -0.49% | TWD 80.70 | TWD 82.90 | TWD 80.20 | 285.09K |
| 2026-08-10 | TWD 80.90 | +2.53% | TWD 79.20 | TWD 82.10 | TWD 78.00 | 519.02K |
| 2026-08-07 | TWD 78.90 | +2.73% | TWD 76.70 | TWD 79.30 | TWD 75.80 | 270.00K |
| 2026-08-06 | TWD 76.80 | +2.81% | TWD 75.10 | TWD 77.90 | TWD 71.10 | 244.25K |
| 2026-08-05 | TWD 74.70 | +1.36% | TWD 75.80 | TWD 79.10 | TWD 73.40 | 359.00K |
| 2026-08-04 | TWD 73.70 | +10.00% | TWD 66.50 | TWD 73.70 | TWD 66.10 | 244.00K |
| 2026-08-03 | TWD 67.00 | +1.82% | TWD 67.00 | TWD 69.00 | TWD 65.80 | 124.01K |
| 2026-07-31 | TWD 65.80 | +6.99% | TWD 65.50 | TWD 67.00 | TWD 64.40 | 122.10K |
| 2026-07-30 | TWD 61.50 | -2.69% | TWD 63.20 | TWD 64.60 | TWD 60.70 | 188.00K |
| 2026-07-29 | TWD 63.20 | -4.82% | TWD 66.50 | TWD 67.20 | TWD 61.00 | 272.00K |
| 2026-07-28 | TWD 66.40 | -7.00% | TWD 71.10 | TWD 71.10 | TWD 66.00 | 133.00K |
| 2026-07-27 | TWD 71.40 | +1.13% | TWD 69.80 | TWD 73.20 | TWD 68.90 | 134.00K |
| 2026-07-24 | TWD 70.60 | -4.08% | TWD 72.00 | TWD 73.60 | TWD 70.20 | 132.00K |
| 2026-07-23 | TWD 73.60 | -2.65% | TWD 75.60 | TWD 76.00 | TWD 73.10 | 135.00K |
| 2026-07-22 | TWD 75.60 | +0.27% | TWD 78.80 | TWD 79.00 | TWD 75.60 | 241.30K |
| 2026-07-21 | TWD 75.40 | +0.13% | TWD 73.20 | TWD 79.50 | TWD 73.20 | 292.11K |
| 2026-07-20 | TWD 75.30 | -0.92% | TWD 76.70 | TWD 77.40 | TWD 72.00 | 208.40K |
| 2026-07-17 | TWD 76.00 | -9.63% | TWD 83.30 | TWD 83.30 | TWD 76.00 | 288.00K |
| 2026-07-16 | TWD 84.10 | -2.44% | TWD 86.20 | TWD 87.30 | TWD 83.50 | 203.05K |
| 2026-07-15 | TWD 86.20 | -3.15% | TWD 91.00 | TWD 91.30 | TWD 85.60 | 287.08K |
| 2026-07-14 | TWD 89.00 | -4.81% | TWD 93.10 | TWD 93.70 | TWD 84.20 | 391.00K |
| 2026-07-13 | TWD 93.50 | -5.08% | TWD 99.00 | TWD 100.50 | TWD 91.00 | 449.41K |
| 2026-07-10 | TWD 98.50 | 0.00% | TWD 98.50 | TWD 98.50 | TWD 98.50 | 0 |
| 2026-07-09 | TWD 98.50 | -4.83% | TWD 103.00 | TWD 105.00 | TWD 98.20 | 443.20K |
| 2026-07-08 | TWD 103.50 | -4.61% | TWD 108.50 | TWD 109.00 | TWD 103.00 | 355.05K |
| 2026-07-07 | TWD 108.50 | -7.26% | TWD 117.00 | TWD 119.50 | TWD 106.00 | 476.00K |
| 2026-07-06 | TWD 117.00 | -4.10% | TWD 123.50 | TWD 123.50 | TWD 116.00 | 441.09K |
| 2026-07-03 | TWD 122.00 | -2.40% | TWD 123.00 | TWD 127.00 | TWD 122.00 | 849.07K |
| 2026-07-02 | TWD 125.00 | +4.17% | TWD 122.00 | TWD 125.50 | TWD 119.00 | 749.10K |
| 2026-07-01 | TWD 120.00 | -3.61% | TWD 126.50 | TWD 130.00 | TWD 119.00 | 1.28M |
| 2026-06-30 | TWD 124.50 | +6.87% | TWD 118.00 | TWD 125.00 | TWD 118.00 | 859.35K |
| 2026-06-29 | TWD 116.50 | +1.30% | TWD 116.50 | TWD 120.00 | TWD 112.50 | 577.15K |
| 2026-06-26 | TWD 115.00 | -8.00% | TWD 125.00 | TWD 129.00 | TWD 114.00 | 1.20M |
| 2026-06-25 | TWD 125.00 | +2.46% | TWD 123.00 | TWD 125.50 | TWD 120.00 | 1.06M |
| 2026-06-24 | TWD 122.00 | +2.95% | TWD 118.50 | TWD 125.50 | TWD 115.50 | 1.51M |
| 2026-06-23 | TWD 118.50 | +2.60% | TWD 114.50 | TWD 121.50 | TWD 109.50 | 1.03M |
| 2026-06-22 | TWD 115.50 | +0.43% | TWD 120.00 | TWD 121.50 | TWD 114.50 | 1.23M |
| 2026-06-18 | TWD 115.00 | +7.98% | TWD 106.50 | TWD 116.00 | TWD 106.50 | 1.04M |
| 2026-06-17 | TWD 106.50 | +4.41% | TWD 100.00 | TWD 110.50 | TWD 100.00 | 741.10K |
| 2026-06-16 | TWD 102.00 | -7.69% | TWD 110.50 | TWD 110.50 | TWD 101.00 | 1.08M |
| 2026-06-15 | TWD 110.50 | +0.91% | TWD 113.50 | TWD 116.00 | TWD 110.50 | 1.20M |
| 2026-06-12 | TWD 109.50 | +4.29% | TWD 110.00 | TWD 113.00 | TWD 105.50 | 988.12K |
| 2026-06-11 | TWD 105.00 | -6.67% | TWD 113.00 | TWD 114.50 | TWD 105.00 | 1.16M |
| 2026-06-10 | TWD 112.50 | +0.90% | TWD 112.50 | TWD 122.50 | TWD 111.50 | 2.53M |
| 2026-06-09 | TWD 111.50 | +9.85% | TWD 102.50 | TWD 111.50 | TWD 102.00 | 1.12M |
| 2026-06-08 | TWD 101.50 | -8.14% | TWD 99.50 | TWD 103.00 | TWD 99.50 | 601.22K |
| 2026-06-05 | TWD 110.50 | +4.25% | TWD 109.00 | TWD 113.50 | TWD 103.50 | 1.20M |
| 2026-06-04 | TWD 106.00 | +2.42% | TWD 101.00 | TWD 106.00 | TWD 99.00 | 655.09K |
| 2026-06-03 | TWD 103.50 | -0.96% | TWD 109.50 | TWD 114.00 | TWD 103.00 | 1.19M |
| 2026-06-02 | TWD 104.50 | +2.45% | TWD 101.50 | TWD 105.00 | TWD 97.50 | 1.29M |
| 2026-06-01 | TWD 102.00 | +9.68% | TWD 101.50 | TWD 102.00 | TWD 99.90 | 1.25M |
| 2026-05-29 | TWD 93.00 | +1.64% | TWD 91.50 | TWD 94.80 | TWD 88.80 | 863.01K |
| 2026-05-28 | TWD 91.50 | +1.55% | TWD 92.00 | TWD 96.10 | TWD 88.50 | 1.28M |
| 2026-05-27 | TWD 90.10 | +6.63% | TWD 85.10 | TWD 91.00 | TWD 85.00 | 860.01K |
| 2026-05-26 | TWD 84.50 | -6.22% | TWD 90.00 | TWD 90.10 | TWD 84.00 | 502.01K |