Taiwan - Delayed Quote TWD

Alpha Networks Inc. (3380.TW)

26.40

-0.25

(-0.94%)

At close: 1:30:23 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	26.90	27.10	26.35	26.40	26.40	537,401
May 12, 2025	26.55	26.80	26.30	26.65	26.65	501,886
May 9, 2025	25.95	26.25	25.70	26.00	26.00	369,010
May 8, 2025	25.70	26.00	25.70	25.95	25.95	365,079
May 7, 2025	25.60	25.80	25.30	25.70	25.70	542,500
May 6, 2025	25.65	25.85	25.40	25.50	25.50	484,532
May 5, 2025	27.50	27.50	25.10	25.65	25.65	820,310
May 2, 2025	27.45	27.60	27.30	27.30	27.30	295,540
Apr 30, 2025	28.00	28.20	27.25	27.30	27.30	551,631
Apr 29, 2025	27.10	28.45	26.90	27.95	27.95	1,119,135
Apr 28, 2025	26.90	26.95	26.60	26.90	26.90	680,000
Apr 25, 2025	27.15	27.15	26.30	26.60	26.60	937,150
Apr 24, 2025	27.20	27.20	26.20	26.50	26.50	879,000
Apr 23, 2025	26.00	26.85	26.00	26.70	26.70	986,030
Apr 22, 2025	24.60	25.90	24.25	25.40	25.40	795,381
Apr 21, 2025	25.80	25.80	24.80	24.80	24.80	435,030
Apr 18, 2025	25.95	26.00	25.55	25.65	25.65	239,801
Apr 17, 2025	25.45	25.90	25.20	25.70	25.70	436,000
Apr 16, 2025	26.20	26.45	25.50	25.55	25.55	628,049
Apr 15, 2025	24.80	26.45	24.80	26.45	26.45	1,054,000
Apr 14, 2025	25.10	25.90	24.60	24.80	24.80	1,558,100
Apr 11, 2025	24.05	24.75	22.70	24.75	24.75	1,547,030
Apr 10, 2025	24.50	24.60	23.80	24.60	24.60	1,408,000
Apr 9, 2025	22.85	23.30	22.40	22.40	22.40	1,424,000
Apr 8, 2025	24.85	24.85	24.85	24.85	24.85	524,750
Apr 7, 2025	27.60	27.60	27.60	27.60	27.60	144,041
Apr 2, 2025	30.30	30.65	29.80	30.65	30.65	594,260
Apr 1, 2025	29.40	30.30	29.40	30.25	30.25	497,066
Mar 31, 2025	30.90	30.90	29.20	29.45	29.45	1,264,242
Mar 28, 2025	32.30	32.30	31.15	31.45	31.45	1,126,164
Mar 27, 2025	32.75	32.80	32.40	32.60	32.60	375,171
Mar 26, 2025	32.85	32.90	32.60	32.80	32.80	341,898
Mar 25, 2025	33.00	33.00	32.05	32.40	32.40	660,142
Mar 24, 2025	33.35	33.40	32.50	32.50	32.50	548,137
Mar 21, 2025	32.70	33.40	32.60	33.35	33.35	757,700
Mar 20, 2025	32.45	32.85	32.45	32.70	32.70	364,100
Mar 19, 2025	32.50	32.70	32.15	32.25	32.25	609,600
Mar 18, 2025	32.80	32.90	32.50	32.65	32.65	443,795
Mar 17, 2025	32.75	33.15	32.40	32.65	32.65	671,000
Mar 14, 2025	32.40	32.60	32.00	32.50	32.50	604,001
Mar 13, 2025	32.85	33.30	32.20	32.30	32.30	577,035
Mar 12, 2025	32.60	33.20	32.60	32.80	32.80	662,061
Mar 11, 2025	32.30	32.90	31.75	32.85	32.85	1,238,173
Mar 10, 2025	33.70	33.75	33.00	33.05	33.05	1,018,499
Mar 7, 2025	34.30	34.85	33.65	33.65	33.65	3,051,800
Mar 6, 2025	33.95	34.15	33.35	33.65	33.65	827,024
Mar 5, 2025	33.60	34.10	33.60	33.85	33.85	708,141
Mar 4, 2025	33.35	34.35	32.90	33.80	33.80	1,244,335
Mar 3, 2025	35.10	35.20	33.30	33.75	33.75	1,641,075
Feb 27, 2025	35.90	36.25	35.20	35.30	35.30	971,950
Feb 26, 2025	35.80	36.00	35.50	35.90	35.90	586,290
Feb 25, 2025	35.75	36.20	35.65	35.80	35.80	806,700
Feb 24, 2025	35.70	36.00	35.60	35.85	35.85	387,500
Feb 21, 2025	35.60	36.00	35.40	35.95	35.95	598,258
Feb 20, 2025	36.15	36.35	35.55	35.60	35.60	807,345
Feb 19, 2025	36.25	36.30	36.00	36.15	36.15	756,249
Feb 18, 2025	36.30	36.40	35.80	36.10	36.10	841,761
Feb 17, 2025	36.40	36.60	36.00	36.10	36.10	835,922
Feb 14, 2025	36.25	36.35	35.80	36.15	36.15	1,080,100
Feb 13, 2025	36.10	36.55	36.00	36.20	36.20	1,547,803
Feb 12, 2025	35.90	36.40	35.60	35.80	35.80	1,362,985
Feb 11, 2025	36.00	36.05	35.80	35.90	35.90	1,059,378
Feb 10, 2025	35.70	36.00	35.45	35.80	35.80	1,028,196
Feb 7, 2025	35.65	35.85	35.40	35.75	35.75	708,500
Feb 6, 2025	35.55	35.70	35.20	35.70	35.70	1,036,443
Feb 5, 2025	35.15	35.55	34.10	35.40	35.40	2,128,750
Feb 4, 2025	35.00	35.50	35.00	35.40	35.40	1,378,202
Feb 3, 2025	34.10	35.15	33.75	35.15	35.15	1,311,358
Jan 22, 2025	34.75	34.80	34.40	34.75	34.75	907,637
Jan 21, 2025	34.50	34.75	34.30	34.70	34.70	798,401
Jan 20, 2025	33.60	34.20	33.60	34.20	34.20	882,000
Jan 17, 2025	33.50	34.05	33.00	33.85	33.85	1,134,662
Jan 16, 2025	33.05	33.50	33.00	33.20	33.20	1,034,500
Jan 15, 2025	32.05	32.65	32.00	32.65	32.65	916,032
Jan 14, 2025	31.35	32.15	31.20	32.00	32.00	730,036
Jan 13, 2025	32.15	32.15	31.00	31.30	31.30	1,418,304
Jan 10, 2025	32.75	33.00	32.55	33.00	33.00	994,015
Jan 9, 2025	34.00	34.10	32.70	32.80	32.80	1,501,438
Jan 8, 2025	34.05	34.30	33.70	34.00	34.00	797,224
Jan 7, 2025	34.80	34.85	34.05	34.05	34.05	1,073,500
Jan 6, 2025	34.85	35.55	34.20	34.25	34.25	2,572,501
Jan 3, 2025	34.45	34.75	33.30	33.45	33.45	1,578,600
Jan 2, 2025	35.00	35.15	34.10	34.40	34.40	1,351,161
Dec 31, 2024	35.00	35.30	34.80	35.15	35.15	795,273
Dec 30, 2024	36.20	36.25	35.20	35.20	35.20	952,639
Dec 27, 2024	36.00	36.20	35.60	35.60	35.60	928,225
Dec 26, 2024	36.30	36.60	35.85	35.95	35.95	1,878,939
Dec 25, 2024	36.30	36.40	35.55	36.00	36.00	1,727,502
Dec 24, 2024	36.50	36.65	35.65	36.00	36.00	1,927,897
Dec 23, 2024	36.65	36.80	36.10	36.55	36.55	3,457,822
Dec 20, 2024	34.95	36.85	34.80	36.40	36.40	8,649,835
Dec 19, 2024	32.90	35.00	32.70	34.95	34.95	4,311,951
Dec 18, 2024	33.85	33.85	33.10	33.60	33.60	1,702,833
Dec 17, 2024	33.90	34.40	33.75	34.20	34.20	921,056
Dec 16, 2024	34.95	35.20	33.65	33.70	33.70	3,501,111
Dec 13, 2024	35.15	35.80	34.70	34.80	34.80	3,669,610
Dec 12, 2024	34.95	35.65	34.85	35.15	35.15	1,218,512
Dec 11, 2024	35.45	35.65	34.65	34.90	34.90	2,093,444
Dec 10, 2024	35.45	35.80	35.15	35.50	35.50	1,288,500
Dec 9, 2024	36.55	36.55	35.20	35.20	35.20	3,288,440
Dec 6, 2024	37.60	37.60	36.40	36.55	36.55	3,437,621
Dec 5, 2024	37.00	38.05	36.95	37.60	37.60	7,910,271
Dec 4, 2024	37.30	37.50	36.25	36.60	36.60	11,001,161
Dec 3, 2024	38.25	39.20	37.95	38.70	38.70	9,306,369
Dec 2, 2024	38.40	38.80	37.55	37.80	37.80	5,899,456
Nov 29, 2024	37.00	37.45	36.45	37.30	37.30	2,158,513
Nov 28, 2024	38.30	38.35	36.75	37.00	37.00	4,297,786
Nov 27, 2024	38.85	38.85	37.80	38.05	38.05	4,373,706
Nov 26, 2024	37.80	39.35	37.50	38.55	38.55	8,601,468
Nov 25, 2024	36.05	39.50	35.95	38.20	38.20	15,549,942
Nov 22, 2024	36.20	36.50	35.90	36.00	36.00	1,171,616
Nov 21, 2024	34.70	36.00	34.55	35.90	35.90	1,222,601
Nov 20, 2024	34.90	34.90	34.90	34.90	34.90	998,591
Nov 19, 2024	34.45	35.60	34.45	35.55	35.55	1,164,384
Nov 18, 2024	35.20	35.40	34.35	34.35	34.35	1,202,793
Nov 15, 2024	35.40	36.30	35.00	35.00	35.00	2,026,371
Nov 14, 2024	35.35	35.75	34.80	34.85	34.85	1,021,639
Nov 13, 2024	35.30	35.75	35.10	35.35	35.35	947,154
Nov 12, 2024	36.50	36.50	35.25	35.55	35.55	1,693,423
Nov 11, 2024	36.70	36.75	35.75	36.55	36.55	1,709,582
Nov 8, 2024	37.25	37.25	36.20	36.45	36.45	3,919,210
Nov 7, 2024	35.50	37.35	35.35	37.25	37.25	11,374,701
Nov 6, 2024	35.50	35.50	35.00	35.45	35.45	846,502
Nov 5, 2024	34.30	35.75	34.30	35.15	35.15	2,562,932
Nov 4, 2024	34.80	35.00	34.10	34.20	34.20	1,502,582
Nov 1, 2024	34.40	35.35	34.20	35.30	35.30	788,230
Oct 30, 2024	34.90	35.20	34.75	34.75	34.75	890,540
Oct 29, 2024	35.30	35.40	34.50	34.85	34.85	1,249,334
Oct 28, 2024	36.15	36.20	35.05	35.30	35.30	1,933,028
Oct 25, 2024	36.50	36.60	35.80	36.10	36.10	1,665,802
Oct 24, 2024	35.80	36.60	35.15	36.00	36.00	3,282,431
Oct 23, 2024	36.05	36.50	35.80	35.80	35.80	1,446,304
Oct 22, 2024	36.05	36.60	35.80	36.10	36.10	2,873,135
Oct 21, 2024	36.25	36.50	35.80	35.80	35.80	1,902,983
Oct 18, 2024	36.30	37.00	35.80	36.25	36.25	4,650,563
Oct 17, 2024	36.25	36.65	35.50	36.50	36.50	6,769,900
Oct 16, 2024	35.80	36.15	35.75	36.00	36.00	2,657,573
Oct 15, 2024	36.75	36.75	35.80	36.15	36.15	4,939,636
Oct 14, 2024	35.90	36.90	35.20	36.55	36.55	8,655,776
Oct 11, 2024	36.50	36.80	35.60	35.80	35.80	8,108,362
Oct 9, 2024	35.15	36.70	35.15	36.20	36.20	14,062,915
Oct 8, 2024	35.00	35.10	34.60	34.75	34.75	1,831,655
Oct 7, 2024	35.50	35.75	34.95	35.10	35.10	2,114,776
Oct 4, 2024	34.35	35.10	34.20	34.95	34.95	2,485,692
Oct 1, 2024	34.15	34.30	33.85	34.10	34.10	642,512
Sep 30, 2024	34.20	34.65	33.95	34.25	34.25	653,084
Sep 27, 2024	34.50	34.65	34.00	34.35	34.35	1,053,330
Sep 26, 2024	34.15	34.40	33.85	33.85	33.85	1,155,147
Sep 25, 2024	34.50	34.80	34.00	34.15	34.15	1,280,909
Sep 24, 2024	35.00	35.00	34.20	34.25	34.25	975,982
Sep 23, 2024	35.20	35.40	34.75	34.80	34.80	774,179
Sep 20, 2024	35.80	36.30	34.95	35.15	35.15	3,960,281
Sep 19, 2024	34.40	35.40	34.20	35.40	35.40	1,406,744
Sep 18, 2024	35.35	35.35	34.30	34.40	34.40	1,153,638
Sep 16, 2024	35.20	35.60	34.95	35.35	35.35	4,018,305
Sep 13, 2024	32.90	34.80	32.90	34.55	34.55	1,668,450
Sep 12, 2024	32.70	33.00	32.60	32.85	32.85	383,600
Sep 11, 2024	32.50	32.65	32.15	32.35	32.35	509,150
Sep 10, 2024	33.20	33.20	32.35	32.50	32.50	1,505,538
Sep 9, 2024	32.10	33.15	31.90	33.15	33.15	1,074,108
Sep 6, 2024	33.50	33.70	32.65	32.85	32.85	1,620,318
Sep 5, 2024	35.10	35.30	33.45	33.60	33.60	2,067,143
Sep 4, 2024	34.05	35.10	33.40	34.45	34.45	2,820,401
Sep 3, 2024	36.25	36.85	35.60	35.95	35.95	3,808,500
Sep 2, 2024	36.00	36.45	35.40	35.95	35.95	4,782,695
Aug 30, 2024	35.35	35.60	34.90	35.15	35.15	1,539,243
Aug 29, 2024	35.10	35.75	34.85	35.30	35.30	4,727,099
Aug 28, 2024	33.95	35.45	33.75	35.15	35.15	3,592,619
Aug 27, 2024	33.50	33.95	33.50	33.90	33.90	1,189,075
Aug 26, 2024	33.00	33.65	33.00	33.35	33.35	868,564
Aug 23, 2024	32.65	33.00	32.30	32.75	32.75	789,500
Aug 22, 2024	33.40	33.45	33.00	33.05	33.05	793,031
Aug 21, 2024	33.35	33.90	32.90	33.35	33.35	1,477,242
Aug 20, 2024	33.20	33.45	32.80	33.05	33.05	2,001,412
Aug 19, 2024	31.65	33.35	31.20	32.85	32.85	2,164,820
Aug 16, 2024	31.25	31.65	31.05	31.30	31.30	1,265,051
Aug 15, 2024	30.90	31.20	30.65	30.80	30.80	524,192
Aug 14, 2024	31.25	31.25	30.70	30.80	30.80	850,648
Aug 13, 2024	30.80	31.00	30.20	30.70	30.70	501,440
Aug 12, 2024	30.65	31.10	30.50	30.80	30.80	831,010
Aug 9, 2024	30.75	31.20	30.25	30.25	30.25	1,153,017
Aug 8, 2024	30.10	30.80	30.00	30.40	30.40	955,036
Aug 7, 2024	29.00	30.95	29.00	30.85	30.85	1,553,221
Aug 6, 2024	29.50	30.20	26.85	28.90	28.90	2,833,054
Aug 5, 2024	31.55	31.55	29.70	29.70	29.70	2,622,240
Aug 2, 2024	33.50	33.90	32.85	32.95	32.95	1,322,226
Aug 1, 2024	33.85	34.20	33.70	34.15	34.15	1,128,074
Jul 31, 2024	32.85	33.95	32.70	33.45	33.45	1,296,560
Jul 30, 2024	32.40	33.10	31.80	33.05	33.05	1,409,100
Jul 29, 2024	33.30	33.55	32.15	32.15	32.15	2,219,000
Jul 26, 2024	33.45	33.45	32.90	33.10	33.10	1,853,125
Jul 23, 2024	34.50	35.55	34.00	34.10	34.10	2,303,300
Jul 22, 2024	36.05	36.05	33.85	34.00	34.00	5,046,491
Jul 19, 2024	38.20	38.50	35.80	36.55	36.55	18,879,731
Jul 18, 2024	35.50	37.35	35.20	37.35	37.35	16,864,348
Jul 17, 2024	35.50	36.05	35.50	35.70	35.70	3,350,376
Jul 16, 2024	35.00	35.25	34.95	35.25	35.25	1,563,746
Jul 15, 2024	35.00	35.15	34.60	34.80	34.80	1,486,165
Jul 12, 2024	1.01 Dividend
Jul 12, 2024	35.00	35.00	34.35	34.65	34.65	2,353,298
Jul 11, 2024	35.70	36.05	35.45	36.00	34.99	3,204,252
Jul 10, 2024	35.30	35.70	35.20	35.35	34.36	1,637,585
Jul 9, 2024	35.80	36.20	35.10	35.25	34.26	2,321,100
Jul 8, 2024	36.40	36.45	35.75	35.80	34.80	2,001,008
Jul 5, 2024	36.00	36.45	35.90	36.30	35.28	3,320,492
Jul 4, 2024	36.15	36.15	35.70	35.75	34.75	1,662,443
Jul 3, 2024	36.10	36.30	35.80	35.80	34.80	3,137,763
Jul 2, 2024	34.90	36.25	34.90	35.60	34.60	4,082,720
Jul 1, 2024	35.00	35.15	34.85	35.00	34.02	837,150
Jun 28, 2024	34.80	35.10	34.65	34.80	33.82	1,063,079
Jun 27, 2024	34.65	34.85	34.45	34.65	33.68	1,255,601
Jun 26, 2024	35.00	35.25	34.75	34.85	33.87	1,387,525
Jun 25, 2024	35.00	35.10	34.20	34.95	33.97	1,247,000
Jun 24, 2024	35.30	35.30	34.70	34.80	33.82	1,419,659
Jun 21, 2024	35.35	35.60	34.90	35.30	34.31	3,891,420
Jun 20, 2024	34.75	35.45	34.50	35.40	34.41	2,402,328
Jun 19, 2024	34.90	35.20	34.50	34.55	33.58	1,629,051
Jun 18, 2024	35.10	35.30	34.40	34.50	33.53	1,396,353
Jun 17, 2024	34.85	35.10	34.40	34.75	33.78	1,424,053
Jun 14, 2024	34.50	35.15	34.40	34.40	33.43	1,766,520
Jun 13, 2024	34.85	34.85	34.15	34.15	33.19	1,356,388
Jun 12, 2024	34.35	34.80	34.05	34.25	33.29	1,887,040
Jun 11, 2024	34.85	34.95	34.30	34.60	33.63	1,723,141
Jun 7, 2024	34.75	35.30	34.70	34.80	33.82	1,577,800
Jun 6, 2024	35.80	35.80	34.80	34.90	33.92	2,706,652
Jun 5, 2024	35.45	36.70	35.45	35.60	34.60	6,427,110
Jun 4, 2024	35.35	35.70	35.00	35.10	34.12	1,711,971
Jun 3, 2024	35.80	36.25	35.20	35.35	34.36	2,079,300
May 31, 2024	36.35	36.55	35.40	35.45	34.46	4,374,532
May 30, 2024	37.25	37.25	36.10	36.30	35.28	4,754,004
May 29, 2024	38.20	39.15	37.05	37.20	36.16	28,497,704
May 28, 2024	35.00	35.75	34.60	35.75	34.75	4,316,035
May 27, 2024	34.40	34.75	33.80	34.75	33.78	3,251,418
May 24, 2024	32.10	34.95	32.00	34.55	33.58	9,588,572
May 23, 2024	33.20	33.25	32.50	32.50	31.59	1,227,019
May 22, 2024	33.20	33.55	33.05	33.20	32.27	1,436,080
May 21, 2024	33.15	33.30	32.75	32.95	32.03	896,100
May 20, 2024	33.10	33.45	33.00	33.05	32.12	1,231,163
May 17, 2024	33.00	33.10	32.75	32.90	31.98	910,490
May 16, 2024	32.85	32.85	32.50	32.85	31.93	1,090,006
May 15, 2024	32.80	32.95	32.40	32.50	31.59	1,118,155
May 14, 2024	32.45	33.15	32.45	32.80	31.88	1,214,400
May 13, 2024	32.60	32.60	32.05	32.45	31.54	716,010

2419.TW Hitron Technologies Inc.

21.30

-1.39%

4906.TW Gemtek Technology Co., Ltd.

27.05

-0.73%

3704.TW Zyxel Group Corporation

29.80

-1.00%

2332.TW D-Link Corporation

16.65

-0.89%

3062.TW CyberTAN Technology Inc.

22.85

+1.78%

5388.TW Sercomm Corporation

103.50

+1.47%

3694.TW AzureWave Technologies, Inc.

47.45

+0.32%

3419.TW Wha Yu Industrial Co., Ltd.

14.70

-1.01%

3047.TW EDIMAX Technology Co., Ltd.

20.90

-0.48%

6190.TWO Wonderful Hi-tech Co., Ltd.

38.90

+3.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alpha Networks Inc. (3380.TW)

Related Tickers