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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	30.45	30.15	30.15	30.45	29.9	1.38M
February 10, 2026	30.3	30.15	30.15	30.45	29.9	1.28M
February 09, 2026	31.1	30.05	30.05	31.55	30	2.26M
February 06, 2026	31.1	30.3	30.3	31.1	29.9	2.27M
February 05, 2026	32.25	31.1	31.1	32.25	31.1	3.88M
February 04, 2026	33.75	32.45	32.45	34	32.2	7.38M
February 03, 2026	34.25	34.7	34.7	35.95	34.2	6.48M
February 02, 2026	32.5	33.65	33.65	34.05	32.5	3.06M
January 30, 2026	34.4	33	33	34.4	32.25	2.28M
January 29, 2026	35.25	34	34	35.3	33.85	3.07M
January 28, 2026	35.7	35.05	35.05	36.15	35	2.79M
January 27, 2026	35.2	35.1	35.1	35.8	34.85	4.31M
January 26, 2026	35.7	34.6	34.6	36.35	34.55	5.46M
January 23, 2026	34.45	34.95	34.95	35.3	34.05	3.71M
January 22, 2026	35	34.05	34.05	35.75	33.95	4.21M
January 21, 2026	34.15	34.4	34.4	34.95	33.85	3.03M
January 20, 2026	34.8	34.45	34.45	34.8	34.2	2.24M
January 19, 2026	33.5	34.85	34.85	35	33.4	5.44M
January 16, 2026	34.6	33.5	33.5	34.6	33.45	3.16M
January 15, 2026	35.3	34.2	34.2	35.3	33.6	5.04M
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

Alpha Networks Inc. (3380.TW) TAI