Alpha Networks Inc. - 3380.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.95	29.5	29.5	30.95	29.4	4.01M
September 25, 2025	33.3	31.1	31.1	33.3	30.75	6.95M
September 24, 2025	34.4	33.3	33.3	34.6	32.5	24.1M
September 23, 2025	32.2	32.2	32.2	32.2	32.2	4.01M
September 22, 2025	28.35	29.3	29.3	29.3	28	2.13M
September 19, 2025	28.3	28.15	28.15	28.5	27.9	947,513
September 18, 2025	27.9	27.95	27.95	28.45	27.75	1.19M
September 17, 2025	27.6	27.6	27.6	28.1	27.5	948,493
September 16, 2025	27.9	27.6	27.6	27.9	27.5	728,564
September 15, 2025	28.15	27.7	27.7	28.15	27.6	933,499
September 12, 2025	28.2	28.15	28.15	28.5	27.9	918,482
September 11, 2025	28.65	28	28	29.35	28	3.12M
September 10, 2025	29.1	28.5	28.5	29.15	28.1	2.41M
September 09, 2025	28.9	29.15	29.15	29.7	28.7	4.89M
September 08, 2025	28.5	28.75	28.75	28.75	28.2	1.28M
September 05, 2025	28.95	28.55	28.55	29.15	28.2	2.31M
September 04, 2025	28.65	28.85	28.85	29.7	28.35	3.58M
September 03, 2025	26.9	28.15	28.15	28.95	26.9	2.8M
September 02, 2025	27.4	26.8	26.8	27.65	26.65	997,587
September 01, 2025	28.75	27.15	27.15	28.75	27.1	1.93M
August 29, 2025	28.7	28.8	28.8	29.1	28.65	1.04M
August 28, 2025	28.9	28.45	28.45	29.2	28.3	1.33M
August 27, 2025	28.85	28.9	28.9	29.15	28.7	1.41M
August 26, 2025	27.85	28.75	28.75	29.45	27.85	4.83M
August 25, 2025	27.6	27.75	27.75	28.25	27.6	1.24M
August 22, 2025	27.35	27.35	27.35	27.65	27.25	411,780
August 21, 2025	27.2	27.4	27.4	27.75	27.2	836,709
August 20, 2025	27.85	27.1	27.1	27.9	27.1	926,955
August 19, 2025	27.8	27.75	27.75	28.3	27.65	787,484
August 18, 2025	28.25	28	28	28.5	27.75	1.02M
August 15, 2025	27.8	28.1	28.1	28.35	27.65	1.32M
August 14, 2025	27.6	27.7	27.7	27.85	27.35	849,165
August 13, 2025	27.1	27.6	27.6	28.7	27.05	2.17M
August 12, 2025	26.45	26.95	26.95	27.15	26.35	986,311
August 11, 2025	26.2	26.45	26.45	26.5	25.9	629,786
August 08, 2025	26.3	26.2	26.2	26.6	26.2	762,467
August 07, 2025	27.35	26.3	26.3	27.35	26.3	1.25M
August 06, 2025	27.5	26.9	26.9	27.5	26.85	996,898
August 05, 2025	27.6	27.45	27.45	27.8	27.4	909,778
August 04, 2025	27.3	27.6	27.6	27.6	26.9	721,781
August 01, 2025	26.05	27.5	27.5	27.75	25.7	1.12M
July 31, 2025	27.3	26.6	26.6	27.3	26.35	1.24M
July 30, 2025	27.2	27.45	27.45	27.55	27.05	516,610
July 29, 2025	27.4	27.2	27.2	27.65	27.05	558,424
July 28, 2025	27.3	27.4	27.4	27.7	27.15	547,415
July 25, 2025	27.5	27.15	27.15	27.65	27.15	832,241
July 24, 2025	27.2	27.45	27.45	27.7	27	1.35M
July 23, 2025	26.2	26.7	26.7	26.95	26.2	708,171
July 22, 2025	27.15	26	26	27.35	26	1.1M
July 21, 2025	27.1	27	27	27.35	26.95	703,881
July 18, 2025	27.2	27.1	27.1	27.55	27.05	446,065
July 17, 2025	26.85	27.1	27.1	27.25	26.8	801,860
July 16, 2025	27.8	27.85	26.85	28.15	27.7	926,961
July 15, 2025	27.4	27.8	26.8	28	27.4	719,010
July 14, 2025	28.25	27.4	26.42	28.25	27.4	967,210
July 11, 2025	27.65	28.05	27.04	28.25	27.65	653,035
July 10, 2025	27.85	27.6	26.61	28.1	27.4	852,871
July 09, 2025	27.9	27.85	26.85	27.95	27.55	751,123
July 08, 2025	28.6	27.8	26.8	28.6	27.75	1.22M
July 07, 2025	28.65	28.75	27.72	28.8	28.2	458,459

Alpha Networks Inc. (3380.TW) TAI