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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34	34.8	34.8	35.3	33.8	10.11M
January 13, 2026	33.45	33.35	33.35	34.6	33	8.64M
January 12, 2026	32	33	33	33.35	32	5.32M
January 09, 2026	31.8	31.65	31.65	32.15	31.1	1.41M
January 08, 2026	32.3	31.75	31.75	32.95	31.75	2.72M
January 07, 2026	32.6	32.3	32.3	33.1	32.15	2.66M
January 06, 2026	33.2	32.45	32.45	33.85	32	7.9M
January 05, 2026	31.4	31.05	31.05	31.65	30.85	2.17M
January 02, 2026	31.15	31.65	31.65	31.7	31.15	1.44M
December 31, 2025	31.45	31.35	31.35	31.95	31.05	1.68M
December 30, 2025	31.6	31.4	31.4	31.6	31	1.03M
December 29, 2025	32.75	31.6	31.6	32.95	31.6	1.73M
December 26, 2025	32.35	32.3	32.3	32.75	31.65	2.32M
December 24, 2025	31.7	32.1	32.1	32.3	31.5	1.69M
December 23, 2025	32.25	31.4	31.4	32.25	31.3	1.37M
December 22, 2025	31.55	32.05	32.05	32.2	31.45	1.23M
December 19, 2025	31.45	31.05	31.05	31.7	30.95	1.21M
December 18, 2025	31.85	31.2	31.2	31.9	31.05	1.15M
December 17, 2025	32.6	31.8	31.8	32.85	31.8	1.8M
December 16, 2025	32.45	32.3	32.3	33.1	31.85	2.53M
December 15, 2025	31.3	32.55	32.55	33.15	31.3	2.7M
December 12, 2025	32.25	32.2	32.2	33.2	31.95	3.46M
December 11, 2025	32.95	32	32	32.95	31.85	3.02M
December 10, 2025	33.2	32.15	32.15	33.3	32	4.17M
December 09, 2025	32.5	32.55	32.55	33.1	32.35	3.31M
December 08, 2025	31.35	32.7	32.7	33.4	31.1	8.17M
December 05, 2025	30.9	30.85	30.85	31.1	30.45	1.28M
December 04, 2025	31.8	30.55	30.55	31.85	30.55	2.8M
December 03, 2025	30	31.35	31.35	31.65	29.95	4.84M
December 02, 2025	29.15	29.7	29.7	29.75	29.1	1.07M
December 01, 2025	29.65	29.1	29.1	29.65	29	1.23M
November 28, 2025	30.2	29.7	29.7	30.45	29.65	1.65M
November 27, 2025	29.2	30.2	30.2	30.4	29.2	2.99M
November 26, 2025	28.7	29.05	29.05	29.7	28.7	1.91M
November 25, 2025	28.9	28.5	28.5	29.25	28.25	2.82M
November 24, 2025	27.9	29.15	29.15	29.15	27.7	3.28M
November 21, 2025	28.15	27.8	27.8	28.3	27.55	872,951
November 20, 2025	28.15	28.6	28.6	28.65	28.1	1.15M
November 19, 2025	28.45	27.75	27.75	28.7	27.45	1.52M
November 18, 2025	29	28.45	28.45	29.2	28.3	1.75M
November 17, 2025	29.95	29.45	29.45	30.15	29.2	1.36M
November 14, 2025	30.3	30.2	30.2	30.95	29.9	1.44M
November 13, 2025	30.45	30.6	30.6	31.3	30.2	2.02M
November 12, 2025	29.65	30.25	30.25	30.45	29.6	1.99M
November 11, 2025	29.1	29.3	29.3	29.75	29.1	1.24M
November 10, 2025	29.35	29	29	29.45	28.85	1.26M
November 07, 2025	29.6	29.35	29.35	29.7	29.1	1.64M
November 06, 2025	29.55	29.75	29.75	29.9	29	2.96M
November 05, 2025	29.7	29.65	29.65	30.3	29.1	5.46M
November 04, 2025	33.4	31.55	31.55	33.4	31.55	3.09M
November 03, 2025	32.35	33.4	33.4	33.6	32.2	4.49M
October 31, 2025	34.1	32.5	32.5	34.2	32.5	6.99M
October 30, 2025	33.2	34.1	34.1	35.95	32.95	19.64M
October 29, 2025	32.5	32.95	32.95	34.15	32.5	6.91M
October 28, 2025	32.8	32.85	32.85	33.2	32	5.26M
October 27, 2025	32.35	32.6	32.6	32.8	31.75	2.1M
October 23, 2025	32.35	32	32	32.4	31.95	1.13M
October 22, 2025	32.8	32.4	32.4	32.9	32.2	1.56M
October 21, 2025	32.95	32.75	32.75	33.2	32.35	2.17M
October 20, 2025	32.5	32.45	32.45	32.9	32.2	2.01M

Alpha Networks Inc. (3380.TW) TAI