Taiwan Alpha Electronic

6204
🏛️ taiwan →
67.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 68.70 68.70 66.30 67.30 0.1M
2025-09-26 67.70 70.90 67.50 68.00 0.3M
2025-09-25 68.90 73.90 67.20 68.80 0.5M
2025-09-24 68.50 72.00 67.00 68.90 0.4M
2025-09-23 74.50 75.50 67.40 68.80 1.0M
2025-09-22 66.30 72.30 66.30 72.30 1.0M
2025-09-19 62.80 66.00 62.30 65.80 0.4M
2025-09-18 61.20 63.10 61.20 61.80 0.1M
2025-09-17 61.30 62.70 59.50 61.20 0.1M
2025-09-16 61.20 62.90 60.80 61.30 0.0M
2025-09-15 61.50 61.50 60.50 60.60 0.1M
2025-09-12 61.90 63.50 61.90 61.90 0.1M
2025-09-11 63.90 63.90 62.00 62.00 0.1M
2025-09-10 64.60 64.70 63.80 63.90 0.1M
2025-09-09 66.80 67.80 64.80 65.20 0.4M
2025-09-08 65.90 67.40 64.50 65.90 0.2M
2025-09-05 62.60 65.80 62.10 65.80 0.3M
2025-09-04 62.10 65.60 61.60 63.00 0.3M
2025-09-03 63.70 64.70 62.00 62.10 0.2M
2025-09-02 61.50 65.80 61.30 63.80 0.7M
2025-09-01 57.10 61.00 55.50 60.60 0.2M
2025-08-29 59.20 59.90 58.00 58.00 0.1M
2025-08-28 59.00 59.60 59.00 59.20 0.0M
2025-08-27 59.80 59.80 58.90 59.30 0.0M
2025-08-26 58.80 60.20 58.50 59.50 0.0M
2025-08-25 58.50 60.00 58.50 58.80 0.0M
2025-08-22 58.10 60.10 58.00 58.40 0.0M
2025-08-21 57.00 59.40 57.00 58.50 0.1M
2025-08-20 57.00 57.90 57.00 57.00 0.0M
2025-08-19 57.20 59.50 57.10 57.70 0.0M
2025-08-18 58.20 58.60 56.10 58.10 0.0M
2025-08-15 59.60 61.60 59.00 59.00 0.1M
2025-08-14 60.00 60.10 59.20 59.40 0.1M
2025-08-13 60.90 61.30 60.10 60.10 0.0M
2025-08-12 59.90 62.50 59.90 61.80 0.1M
2025-08-11 58.10 63.00 58.10 60.90 0.1M
2025-08-08 60.60 61.60 60.00 60.70 0.0M
2025-08-07 62.30 62.30 60.50 61.00 0.1M
2025-08-06 58.60 62.30 57.90 61.40 0.2M
2025-08-05 59.30 59.30 58.40 58.60 0.0M
2025-08-04 57.50 59.00 57.00 58.00 0.1M
2025-08-01 56.00 58.00 54.10 56.80 0.0M
2025-07-31 57.30 58.00 56.10 56.30 0.0M
2025-07-30 56.80 58.00 56.80 57.30 0.0M
2025-07-29 58.50 58.60 56.50 57.80 0.1M
2025-07-28 58.10 58.50 57.60 58.40 0.0M
2025-07-25 57.60 58.40 57.60 58.10 0.0M
2025-07-24 59.60 59.60 57.60 58.00 0.1M
2025-07-23 59.10 61.30 59.10 59.20 0.0M
2025-07-22 61.80 62.60 58.80 59.00 0.2M
2025-07-21 63.10 63.60 62.00 62.10 0.0M
2025-07-18 63.30 63.80 62.30 62.50 0.0M
2025-07-17 64.40 64.40 63.20 63.30 0.0M
2025-07-16 63.80 64.70 63.20 63.20 0.0M
2025-07-15 64.10 64.70 63.40 63.70 0.1M
2025-07-14 62.20 64.30 61.60 64.10 0.2M
2025-07-11 61.00 62.80 61.00 62.20 0.1M
2025-07-10 63.10 63.10 60.60 61.30 0.1M
2025-07-09 62.60 64.90 62.20 62.40 0.1M
2025-07-08 66.70 67.50 62.40 62.40 0.4M
2025-07-07 63.20 66.20 62.20 65.40 0.3M
2025-07-04 63.50 63.90 61.00 63.20 0.2M
2025-07-03 61.00 65.30 60.80 62.80 0.2M
2025-07-02 60.70 61.50 60.60 60.80 0.0M
2025-07-01 60.90 61.90 60.50 60.70 0.0M
2025-06-30 61.50 61.60 60.50 60.60 0.1M
2025-06-27 60.60 63.80 60.60 61.80 0.1M
2025-06-26 61.20 61.30 60.30 60.50 0.0M
2025-06-25 61.50 61.50 60.20 61.00 0.1M
2025-06-24 61.00 62.80 61.00 61.00 0.1M
2025-06-23 62.20 63.50 60.70 60.90 0.1M
2025-06-20 62.70 67.50 62.70 63.20 0.4M
2025-06-19 63.50 64.30 61.50 62.00 0.2M
2025-06-18 60.10 64.40 60.00 63.70 0.3M
2025-06-17 61.40 62.40 60.00 60.00 0.1M
2025-06-16 60.00 62.90 60.00 61.10 0.1M
2025-06-13 62.50 62.50 61.10 61.10 0.1M
2025-06-12 62.70 63.30 62.50 62.70 0.0M
2025-06-11 62.80 64.00 61.40 62.70 0.1M
2025-06-10 63.00 63.00 61.30 62.00 0.1M
2025-06-09 62.30 64.50 60.70 62.50 0.1M
2025-06-06 62.30 62.80 61.50 62.00 0.0M
2025-06-05 64.20 64.20 62.00 62.00 0.0M
2025-06-04 62.10 64.00 62.10 63.00 0.1M
2025-06-03 63.90 63.90 62.00 62.00 0.0M
2025-06-02 66.50 66.50 62.30 62.40 0.1M
2025-05-29 66.30 66.80 65.30 66.50 0.1M
2025-05-28 67.40 67.80 66.00 66.50 0.1M
2025-05-27 66.70 68.50 66.00 66.70 0.1M
2025-05-26 66.10 67.40 66.00 66.60 0.1M
2025-05-23 67.00 67.90 66.00 66.30 0.1M
2025-05-22 68.70 69.70 67.00 67.00 0.2M
2025-05-21 71.10 71.20 68.70 68.70 0.2M
2025-05-20 72.10 72.70 70.10 70.50 0.1M
2025-05-19 73.00 73.40 71.00 71.40 0.2M
2025-05-16 71.00 74.40 70.00 72.60 0.3M
2025-05-15 74.50 75.20 70.90 70.90 0.5M
2025-05-14 72.70 74.30 72.00 73.80 0.4M
2025-05-13 75.30 75.30 71.50 71.70 0.4M
2025-05-12 67.20 72.80 67.20 72.30 0.4M
2025-05-09 68.10 68.60 67.10 67.10 0.2M
2025-05-08 66.80 70.20 66.80 68.60 0.6M
2025-05-07 64.70 66.90 64.60 64.60 0.6M
2025-05-06 57.10 64.70 57.10 64.70 0.5M
2025-05-05 60.30 61.90 58.10 58.90 0.1M
2025-05-02 62.00 62.00 59.90 60.00 0.2M
2025-04-30 61.00 62.50 59.50 60.10 0.4M
2025-04-29 55.50 59.50 54.80 58.60 0.2M
2025-04-28 54.40 55.90 54.00 54.80 0.1M
2025-04-25 54.20 55.20 54.00 54.10 0.1M
2025-04-24 56.10 56.10 52.40 52.80 0.1M
2025-04-23 54.70 55.80 54.00 55.30 0.1M
2025-04-22 54.00 56.10 52.00 52.00 0.2M
2025-04-21 56.40 59.70 54.80 54.80 0.5M
2025-04-18 52.70 57.30 52.70 54.80 0.3M
2025-04-17 51.00 54.90 50.20 52.50 0.3M
2025-04-16 47.50 51.70 47.00 50.80 0.2M
2025-04-15 46.65 48.10 46.65 48.10 0.1M
2025-04-14 43.75 46.70 43.75 45.75 0.1M
2025-04-11 45.95 45.95 42.05 43.60 0.1M
2025-04-10 42.45 46.35 42.45 46.25 0.3M
2025-04-09 43.40 44.50 42.25 42.25 0.1M
2025-04-08 46.90 48.15 46.90 46.90 0.2M
2025-04-07 52.10 52.10 52.10 52.10 0.0M
2025-04-02 58.00 59.10 57.80 57.80 0.0M
2025-04-01 56.70 58.30 56.60 57.70 0.0M
2025-03-31 58.10 58.50 55.30 55.90 0.2M
2025-03-28 63.30 63.30 60.20 60.50 0.1M
2025-03-27 63.50 64.50 63.50 63.90 0.1M
2025-03-26 64.10 65.10 64.00 64.60 0.0M
2025-03-25 65.40 65.60 64.00 64.00 0.1M
2025-03-24 67.80 67.80 66.40 66.40 0.0M
2025-03-21 67.30 68.10 67.20 67.80 0.0M
2025-03-20 67.20 67.90 67.20 67.20 0.0M
2025-03-19 68.00 68.00 66.30 67.70 0.0M
2025-03-18 67.30 68.10 67.10 68.00 0.0M
2025-03-17 67.60 68.30 66.70 66.80 0.1M
2025-03-14 68.60 68.60 65.60 67.50 0.1M
2025-03-13 70.00 70.00 67.60 67.60 0.1M
2025-03-12 69.20 70.40 68.80 69.00 0.1M
2025-03-11 68.50 69.00 66.80 68.80 0.1M
2025-03-10 70.10 70.10 69.10 70.10 0.1M
2025-03-07 68.80 71.60 68.00 70.10 0.3M
2025-03-06 70.40 72.30 68.80 68.80 0.3M
2025-03-05 66.40 70.40 66.10 69.90 0.2M
2025-03-04 65.20 66.80 63.90 66.80 0.1M
2025-03-03 67.50 67.50 65.20 65.20 0.1M
2025-02-27 69.60 69.60 66.60 67.70 0.0M
2025-02-26 70.80 71.00 69.50 69.60 0.0M
2025-02-25 71.50 71.50 69.30 69.50 0.0M
2025-02-24 73.00 73.10 71.60 72.00 0.0M
2025-02-21 72.00 76.60 72.00 74.40 0.0M
2025-02-20 64.60 70.60 63.30 70.60 0.0M
2025-02-19 64.20 64.80 64.00 64.20 0.0M
2025-02-18 65.30 65.30 63.90 64.00 0.0M
2025-02-17 66.40 66.50 65.00 65.00 0.0M
2025-02-14 63.20 66.90 63.20 65.00 0.0M
2025-02-13 63.70 64.10 62.00 63.00 0.0M
2025-02-12 61.20 64.20 61.20 62.90 0.0M
2025-02-11 60.80 62.40 60.80 61.00 0.0M
2025-02-10 62.50 62.50 60.40 61.40 0.0M
2025-02-07 63.40 66.60 61.90 62.70 0.0M
2025-02-06 56.50 61.90 56.50 61.90 0.0M
2025-02-05 56.70 56.70 55.10 56.30 0.0M
2025-02-04 54.70 56.10 54.10 56.10 0.0M
2025-02-03 56.10 56.30 54.10 54.70 0.0M
2025-01-22 55.40 56.70 55.30 56.40 0.0M
2025-01-21 56.40 56.40 55.60 55.90 0.0M
2025-01-20 55.00 56.80 54.00 56.40 0.0M
2025-01-17 55.50 55.50 54.80 54.80 0.0M
2025-01-16 58.40 58.40 55.60 55.60 0.0M
2025-01-15 55.40 57.00 55.30 56.30 0.0M
2025-01-14 54.50 57.00 54.50 56.70 0.0M
2025-01-13 56.70 56.70 53.30 54.50 0.0M
2025-01-10 56.80 57.60 56.50 56.70 0.1M
2025-01-09 59.00 59.00 56.50 57.00 0.0M
2025-01-08 59.80 59.80 59.00 59.10 0.0M
2025-01-07 60.10 60.10 58.20 59.80 0.0M
2025-01-06 60.00 61.00 59.60 59.70 0.0M
2025-01-03 60.10 60.20 57.90 58.60 0.1M
2025-01-02 57.60 59.50 57.60 59.00 0.0M