Advertisement
Taiwan Alpha Electronic Co., Ltd. (6204.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 78.00 | 83.60 | 78.00 | 81.50 | 81.50 | 282,000 |
| Nov 14, 2024 | 85.30 | 85.30 | 80.00 | 80.00 | 80.00 | 219,000 |
| Nov 13, 2024 | 82.00 | 86.00 | 82.00 | 85.30 | 85.30 | 191,000 |
| Nov 12, 2024 | 88.30 | 88.30 | 81.80 | 82.00 | 82.00 | 315,000 |
| Nov 11, 2024 | 89.90 | 89.90 | 88.80 | 89.30 | 89.30 | 60,000 |
| Nov 08, 2024 | 92.50 | 92.50 | 89.50 | 91.50 | 91.50 | 112,000 |
| Nov 07, 2024 | 93.00 | 94.20 | 92.20 | 92.50 | 92.50 | 66,000 |
| Nov 06, 2024 | 91.20 | 95.20 | 91.20 | 93.00 | 93.00 | 183,000 |
| Nov 05, 2024 | 90.30 | 91.80 | 89.70 | 90.80 | 90.80 | 77,000 |
| Nov 04, 2024 | 92.00 | 92.00 | 89.40 | 90.20 | 90.20 | 142,000 |
| Nov 01, 2024 | 91.90 | 92.50 | 90.60 | 91.70 | 91.70 | 75,000 |
| Oct 31, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| Oct 30, 2024 | 93.20 | 93.80 | 92.00 | 92.30 | 92.30 | 120,000 |
| Oct 29, 2024 | 94.80 | 95.00 | 93.00 | 93.20 | 93.20 | 205,000 |
| Oct 28, 2024 | 96.30 | 97.70 | 95.30 | 95.40 | 95.40 | 611,000 |
| Oct 25, 2024 | 95.10 | 96.50 | 93.50 | 94.70 | 94.70 | 792,000 |
| Oct 24, 2024 | 90.00 | 96.40 | 89.40 | 94.50 | 94.50 | 584,000 |
| Oct 23, 2024 | 93.50 | 93.50 | 90.10 | 90.20 | 90.20 | 73,000 |
| Oct 22, 2024 | 91.10 | 91.60 | 90.40 | 91.30 | 91.30 | 62,000 |
| Oct 21, 2024 | 89.30 | 92.60 | 88.80 | 91.70 | 91.70 | 197,000 |
| Oct 18, 2024 | 90.90 | 90.90 | 87.90 | 88.20 | 88.20 | 216,000 |
| Oct 17, 2024 | 91.30 | 92.60 | 90.60 | 90.90 | 90.90 | 122,000 |
| Oct 16, 2024 | 90.80 | 92.00 | 89.50 | 91.30 | 91.30 | 95,000 |
| Oct 15, 2024 | 92.40 | 93.00 | 90.00 | 90.80 | 90.80 | 185,000 |
| Oct 14, 2024 | 90.00 | 92.40 | 89.00 | 92.40 | 92.40 | 172,000 |
| Oct 11, 2024 | 93.00 | 93.50 | 90.10 | 90.30 | 90.30 | 200,000 |
| Oct 09, 2024 | 95.50 | 96.20 | 93.00 | 93.00 | 93.00 | 127,000 |
| Oct 08, 2024 | 94.00 | 95.00 | 93.00 | 94.80 | 94.80 | 93,000 |
| Oct 07, 2024 | 93.30 | 95.90 | 93.20 | 94.00 | 94.00 | 100,000 |
| Oct 04, 2024 | 95.50 | 95.60 | 92.00 | 93.20 | 93.20 | 201,000 |
| Oct 01, 2024 | 96.20 | 97.20 | 94.60 | 95.30 | 95.30 | 138,000 |
| Sep 30, 2024 | 98.70 | 99.20 | 95.80 | 96.00 | 96.00 | 378,000 |
| Sep 27, 2024 | 100.50 | 101.50 | 99.50 | 99.60 | 99.60 | 164,000 |
| Sep 26, 2024 | 102.00 | 103.00 | 99.60 | 100.00 | 100.00 | 299,000 |
| Sep 25, 2024 | 103.50 | 105.00 | 102.00 | 102.00 | 102.00 | 262,000 |
| Sep 24, 2024 | 103.00 | 107.00 | 102.50 | 103.50 | 103.50 | 219,000 |
| Sep 23, 2024 | 104.50 | 106.00 | 102.00 | 103.00 | 103.00 | 193,000 |
| Sep 20, 2024 | 108.50 | 109.00 | 105.00 | 105.00 | 105.00 | 161,000 |
| Sep 19, 2024 | 108.50 | 110.00 | 107.00 | 107.00 | 107.00 | 160,000 |
| Sep 18, 2024 | 111.50 | 112.00 | 108.00 | 108.00 | 108.00 | 183,000 |
| Sep 16, 2024 | 114.00 | 114.50 | 111.50 | 111.50 | 111.50 | 208,000 |
| Sep 13, 2024 | 115.50 | 116.50 | 114.00 | 115.00 | 115.00 | 236,000 |
| Sep 12, 2024 | 115.00 | 117.50 | 113.50 | 115.50 | 115.50 | 648,000 |
| Sep 11, 2024 | 112.00 | 114.00 | 110.50 | 112.50 | 112.50 | 987,000 |
| Sep 10, 2024 | 103.50 | 112.00 | 99.40 | 112.00 | 112.00 | 663,000 |
| Sep 09, 2024 | 103.50 | 103.50 | 100.50 | 102.00 | 102.00 | 165,000 |
| Sep 06, 2024 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 89,000 |
| Sep 05, 2024 | 107.00 | 108.50 | 103.50 | 103.50 | 103.50 | 151,000 |
| Sep 04, 2024 | 110.00 | 110.00 | 103.00 | 106.00 | 106.00 | 186,000 |
| Sep 03, 2024 | 113.00 | 114.50 | 111.50 | 112.50 | 112.50 | 104,000 |
| Sep 02, 2024 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 138,000 |
| Aug 30, 2024 | 118.00 | 119.00 | 115.00 | 115.50 | 115.50 | 214,000 |
| Aug 29, 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 144,000 |
| Aug 28, 2024 | 120.00 | 120.50 | 118.50 | 119.00 | 119.00 | 128,000 |
| Aug 27, 2024 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 151,000 |
| Aug 26, 2024 | 123.50 | 123.50 | 118.00 | 118.50 | 118.50 | 235,000 |
| Aug 23, 2024 | 120.00 | 123.50 | 120.00 | 122.00 | 122.00 | 116,000 |
| Aug 22, 2024 | 125.00 | 125.50 | 121.50 | 121.50 | 121.50 | 245,000 |
| Aug 21, 2024 | 124.50 | 126.50 | 124.50 | 124.50 | 124.50 | 535,000 |
| Aug 20, 2024 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 457,000 |
| Aug 19, 2024 | 120.50 | 122.50 | 119.50 | 120.50 | 120.50 | 200,000 |
| Aug 16, 2024 | 118.50 | 123.50 | 118.50 | 120.50 | 120.50 | 315,000 |
| Aug 15, 2024 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | 137,000 |
| Aug 14, 2024 | 122.50 | 122.50 | 118.50 | 118.50 | 118.50 | 167,000 |
| Aug 13, 2024 | 121.00 | 124.50 | 117.00 | 119.00 | 119.00 | 293,000 |
| Aug 12, 2024 | 121.50 | 124.00 | 119.00 | 119.00 | 119.00 | 152,000 |
| Aug 09, 2024 | 123.00 | 124.00 | 120.50 | 120.50 | 120.50 | 206,000 |
| Aug 08, 2024 | 122.00 | 123.00 | 118.00 | 118.50 | 118.50 | 242,000 |
| Aug 07, 2024 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 208,000 |
| Aug 06, 2024 | 128.00 | 128.00 | 112.50 | 117.00 | 117.00 | 579,000 |
| Aug 05, 2024 | 135.00 | 135.00 | 124.50 | 124.50 | 124.50 | 554,000 |
| Aug 02, 2024 | 137.00 | 142.50 | 136.00 | 138.00 | 138.00 | 585,000 |
| Aug 01, 2024 | 136.50 | 139.50 | 135.00 | 139.50 | 139.50 | 775,000 |
| Jul 31, 2024 | 133.50 | 137.00 | 132.50 | 134.00 | 134.00 | 573,000 |
| Jul 30, 2024 | 130.50 | 134.50 | 127.00 | 133.50 | 133.50 | 535,000 |
| Jul 29, 2024 | 134.00 | 134.00 | 128.50 | 128.50 | 128.50 | 317,000 |
| Jul 26, 2024 | 126.00 | 134.00 | 123.00 | 131.00 | 131.00 | 343,000 |
| Jul 23, 2024 | 128.00 | 130.50 | 127.50 | 129.50 | 129.50 | 182,000 |
| Jul 22, 2024 | 134.50 | 134.50 | 126.00 | 126.00 | 126.00 | 377,000 |
| Jul 19, 2024 | 137.00 | 139.50 | 131.00 | 131.00 | 131.00 | 695,000 |
| Jul 18, 2024 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 530,000 |
| Jul 17, 2024 | 131.00 | 141.00 | 131.00 | 139.00 | 139.00 | 817,000 |
| Jul 16, 2024 | 131.50 | 134.00 | 131.00 | 132.00 | 132.00 | 187,000 |
| Jul 15, 2024 | 134.00 | 134.00 | 130.50 | 131.00 | 131.00 | 278,000 |
| Jul 12, 2024 | 134.50 | 135.00 | 133.50 | 133.50 | 133.50 | 189,000 |
| Jul 11, 2024 | 137.00 | 138.50 | 134.00 | 134.50 | 134.50 | 284,000 |
| Jul 10, 2024 | 136.50 | 141.00 | 136.50 | 136.50 | 136.50 | 392,000 |
| Jul 09, 2024 | 141.00 | 141.00 | 136.00 | 136.50 | 136.50 | 315,000 |
| Jul 08, 2024 | 147.00 | 147.00 | 137.00 | 138.00 | 138.00 | 805,000 |
| Jul 05, 2024 | 148.50 | 153.00 | 147.00 | 149.50 | 149.50 | 957,000 |
| Jul 04, 2024 | 144.50 | 150.00 | 142.00 | 147.50 | 147.50 | 1,788,000 |
| Jul 03, 2024 | 137.50 | 141.00 | 135.00 | 139.50 | 139.50 | 557,000 |
| Jul 02, 2024 | 137.00 | 138.50 | 134.50 | 134.50 | 134.50 | 165,000 |
| Jul 01, 2024 | 139.00 | 143.00 | 136.50 | 136.50 | 136.50 | 555,000 |
| Jun 28, 2024 | 135.50 | 137.50 | 133.50 | 136.50 | 136.50 | 159,000 |
| Jun 27, 2024 | 135.50 | 137.00 | 133.00 | 133.00 | 133.00 | 198,000 |
| Jun 26, 2024 | 136.50 | 140.00 | 136.00 | 136.00 | 136.00 | 738,000 |
| Jun 25, 2024 | 130.00 | 137.50 | 127.00 | 136.00 | 136.00 | 709,000 |
| Jun 24, 2024 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | 192,000 |
| Jun 21, 2024 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | 294,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.