Taiwan - Delayed Quote TWD

Alpha Networks Inc. (3380.TW)

Compare
34.45
+0.25
+(0.73%)
As of 11:57:26 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202534.5034.7534.3034.4534.45473,715
Jan 20, 202533.6034.2033.6034.2034.20882,000
Jan 17, 202533.5034.0533.0033.8533.851,134,662
Jan 16, 202533.0533.5033.0033.2033.201,034,500
Jan 15, 202532.0532.6532.0032.6532.65916,032
Jan 14, 202531.3532.1531.2032.0032.00730,036
Jan 13, 202532.1532.1531.0031.3031.301,418,304
Jan 10, 202532.7533.0032.5533.0033.00994,015
Jan 9, 202534.0034.1032.7032.8032.801,501,438
Jan 8, 202534.0534.3033.7034.0034.00797,224
Jan 7, 202534.8034.8534.0534.0534.051,073,500
Jan 6, 202534.8535.5534.2034.2534.252,572,501
Jan 3, 202534.4534.7533.3033.4533.451,578,600
Jan 2, 202535.0035.1534.1034.4034.401,351,161
Dec 31, 202435.0035.3034.8035.1535.15795,273
Dec 30, 202436.2036.2535.2035.2035.20952,639
Dec 27, 202436.0036.2035.6035.6035.60928,225
Dec 26, 202436.3036.6035.8535.9535.951,878,939
Dec 25, 202436.3036.4035.5536.0036.001,727,502
Dec 24, 202436.5036.6535.6536.0036.001,927,897
Dec 23, 202436.6536.8036.1036.5536.553,457,822
Dec 20, 202434.9536.8534.8036.4036.408,649,835
Dec 19, 202432.9035.0032.7034.9534.954,311,951
Dec 18, 202433.8533.8533.1033.6033.601,702,833
Dec 17, 202433.9034.4033.7534.2034.20921,056
Dec 16, 202434.9535.2033.6533.7033.703,501,111
Dec 13, 202435.1535.8034.7034.8034.803,669,610
Dec 12, 202434.9535.6534.8535.1535.151,218,512
Dec 11, 202435.4535.6534.6534.9034.902,093,444
Dec 10, 202435.4535.8035.1535.5035.501,288,500
Dec 9, 202436.5536.5535.2035.2035.203,288,440
Dec 6, 202437.6037.6036.4036.5536.553,437,621
Dec 5, 202437.0038.0536.9537.6037.607,910,271
Dec 4, 202437.3037.5036.2536.6036.6011,001,161
Dec 3, 202438.2539.2037.9538.7038.709,306,369
Dec 2, 202438.4038.8037.5537.8037.805,899,456
Nov 29, 202437.0037.4536.4537.3037.302,158,513
Nov 28, 202438.3038.3536.7537.0037.004,297,786
Nov 27, 202438.8538.8537.8038.0538.054,373,706
Nov 26, 202437.8039.3537.5038.5538.558,601,468
Nov 25, 202436.0539.5035.9538.2038.2015,549,942
Nov 22, 202436.2036.5035.9036.0036.001,171,616
Nov 21, 202434.7036.0034.5535.9035.901,222,601
Nov 20, 202434.9034.9034.9034.9034.90998,591
Nov 19, 202434.4535.6034.4535.5535.551,164,384
Nov 18, 202435.2035.4034.3534.3534.351,202,793
Nov 15, 202435.4036.3035.0035.0035.002,026,371
Nov 14, 202435.3535.7534.8034.8534.851,021,639
Nov 13, 202435.3035.7535.1035.3535.35947,154
Nov 12, 202436.5036.5035.2535.5535.551,693,423
Nov 11, 202436.7036.7535.7536.5536.551,709,582
Nov 8, 202437.2537.2536.2036.4536.453,919,210
Nov 7, 202435.5037.3535.3537.2537.2511,374,701
Nov 6, 202435.5035.5035.0035.4535.45846,502
Nov 5, 202434.3035.7534.3035.1535.152,562,932
Nov 4, 202434.8035.0034.1034.2034.201,502,582
Nov 1, 202434.4035.3534.2035.3035.30788,230
Oct 30, 202434.9035.2034.7534.7534.75890,540
Oct 29, 202435.3035.4034.5034.8534.851,249,334
Oct 28, 202436.1536.2035.0535.3035.301,933,028
Oct 25, 202436.5036.6035.8036.1036.101,665,802
Oct 24, 202435.8036.6035.1536.0036.003,282,431
Oct 23, 202436.0536.5035.8035.8035.801,446,304
Oct 22, 202436.0536.6035.8036.1036.102,873,135
Oct 21, 202436.2536.5035.8035.8035.801,902,983
Oct 18, 202436.3037.0035.8036.2536.254,650,563
Oct 17, 202436.2536.6535.5036.5036.506,769,900
Oct 16, 202435.8036.1535.7536.0036.002,657,573
Oct 15, 202436.7536.7535.8036.1536.154,939,636
Oct 14, 202435.9036.9035.2036.5536.558,655,776
Oct 11, 202436.5036.8035.6035.8035.808,108,362
Oct 9, 202435.1536.7035.1536.2036.2014,062,915
Oct 8, 202435.0035.1034.6034.7534.751,831,655
Oct 7, 202435.5035.7534.9535.1035.102,114,776
Oct 4, 202434.3535.1034.2034.9534.952,485,692
Oct 1, 202434.1534.3033.8534.1034.10642,512
Sep 30, 202434.2034.6533.9534.2534.25653,084
Sep 27, 202434.5034.6534.0034.3534.351,053,330
Sep 26, 202434.1534.4033.8533.8533.851,155,147
Sep 25, 202434.5034.8034.0034.1534.151,280,909
Sep 24, 202435.0035.0034.2034.2534.25975,982
Sep 23, 202435.2035.4034.7534.8034.80774,179
Sep 20, 202435.8036.3034.9535.1535.153,960,281
Sep 19, 202434.4035.4034.2035.4035.401,406,744
Sep 18, 202435.3535.3534.3034.4034.401,153,638
Sep 16, 202435.2035.6034.9535.3535.354,018,305
Sep 13, 202432.9034.8032.9034.5534.551,668,450
Sep 12, 202432.7033.0032.6032.8532.85383,600
Sep 11, 202432.5032.6532.1532.3532.35509,150
Sep 10, 202433.2033.2032.3532.5032.501,505,538
Sep 9, 202432.1033.1531.9033.1533.151,074,108
Sep 6, 202433.5033.7032.6532.8532.851,620,318
Sep 5, 202435.1035.3033.4533.6033.602,067,143
Sep 4, 202434.0535.1033.4034.4534.452,820,401
Sep 3, 202436.2536.8535.6035.9535.953,808,500
Sep 2, 202436.0036.4535.4035.9535.954,782,695
Aug 30, 202435.3535.6034.9035.1535.151,539,243
Aug 29, 202435.1035.7534.8535.3035.304,727,099
Aug 28, 202433.9535.4533.7535.1535.153,592,619
Aug 27, 202433.5033.9533.5033.9033.901,189,075
Aug 26, 202433.0033.6533.0033.3533.35868,564
Aug 23, 202432.6533.0032.3032.7532.75789,500
Aug 22, 202433.4033.4533.0033.0533.05793,031
Aug 21, 202433.3533.9032.9033.3533.351,477,242
Aug 20, 202433.2033.4532.8033.0533.052,001,412
Aug 19, 202431.6533.3531.2032.8532.852,164,820
Aug 16, 202431.2531.6531.0531.3031.301,265,051
Aug 15, 202430.9031.2030.6530.8030.80524,192
Aug 14, 202431.2531.2530.7030.8030.80850,648
Aug 13, 202430.8031.0030.2030.7030.70501,440
Aug 12, 202430.6531.1030.5030.8030.80831,010
Aug 9, 202430.7531.2030.2530.2530.251,153,017
Aug 8, 202430.1030.8030.0030.4030.40955,036
Aug 7, 202429.0030.9529.0030.8530.851,553,221
Aug 6, 202429.5030.2026.8528.9028.902,833,054
Aug 5, 202431.5531.5529.7029.7029.702,622,240
Aug 2, 202433.5033.9032.8532.9532.951,322,226
Aug 1, 202433.8534.2033.7034.1534.151,128,074
Jul 31, 202432.8533.9532.7033.4533.451,296,560
Jul 30, 202432.4033.1031.8033.0533.051,409,100
Jul 29, 202433.3033.5532.1532.1532.152,219,000
Jul 26, 202433.4533.4532.9033.1033.101,853,125
Jul 23, 202434.5035.5534.0034.1034.102,303,300
Jul 22, 202436.0536.0533.8534.0034.005,046,491
Jul 19, 202438.2038.5035.8036.5536.5518,879,731
Jul 18, 202435.5037.3535.2037.3537.3516,864,348
Jul 17, 202435.5036.0535.5035.7035.703,350,376
Jul 16, 202435.0035.2534.9535.2535.251,563,746
Jul 15, 202435.0035.1534.6034.8034.801,486,165
Jul 12, 2024 1.01 Dividend
Jul 12, 202435.0035.0034.3534.6534.652,353,298
Jul 11, 202435.7036.0535.4536.0034.993,204,252
Jul 10, 202435.3035.7035.2035.3534.361,637,585
Jul 9, 202435.8036.2035.1035.2534.262,321,100
Jul 8, 202436.4036.4535.7535.8034.802,001,008
Jul 5, 202436.0036.4535.9036.3035.283,320,492
Jul 4, 202436.1536.1535.7035.7534.751,662,443
Jul 3, 202436.1036.3035.8035.8034.803,137,763
Jul 2, 202434.9036.2534.9035.6034.604,082,720
Jul 1, 202435.0035.1534.8535.0034.02837,150
Jun 28, 202434.8035.1034.6534.8033.821,063,079
Jun 27, 202434.6534.8534.4534.6533.681,255,601
Jun 26, 202435.0035.2534.7534.8533.871,387,525
Jun 25, 202435.0035.1034.2034.9533.971,247,000
Jun 24, 202435.3035.3034.7034.8033.821,419,659
Jun 21, 202435.3535.6034.9035.3034.313,891,420
Jun 20, 202434.7535.4534.5035.4034.412,402,328
Jun 19, 202434.9035.2034.5034.5533.581,629,051
Jun 18, 202435.1035.3034.4034.5033.531,396,353
Jun 17, 202434.8535.1034.4034.7533.781,424,053
Jun 14, 202434.5035.1534.4034.4033.431,766,520
Jun 13, 202434.8534.8534.1534.1533.191,356,388
Jun 12, 202434.3534.8034.0534.2533.291,887,040
Jun 11, 202434.8534.9534.3034.6033.631,723,141
Jun 7, 202434.7535.3034.7034.8033.821,577,800
Jun 6, 202435.8035.8034.8034.9033.922,706,652
Jun 5, 202435.4536.7035.4535.6034.606,427,110
Jun 4, 202435.3535.7035.0035.1034.121,711,971
Jun 3, 202435.8036.2535.2035.3534.362,079,300
May 31, 202436.3536.5535.4035.4534.464,374,532
May 30, 202437.2537.2536.1036.3035.284,754,004
May 29, 202438.2039.1537.0537.2036.1628,497,704
May 28, 202435.0035.7534.6035.7534.754,316,035
May 27, 202434.4034.7533.8034.7533.783,251,418
May 24, 202432.1034.9532.0034.5533.589,588,572
May 23, 202433.2033.2532.5032.5031.591,227,019
May 22, 202433.2033.5533.0533.2032.271,436,080
May 21, 202433.1533.3032.7532.9532.03896,100
May 20, 202433.1033.4533.0033.0532.121,231,163
May 17, 202433.0033.1032.7532.9031.98910,490
May 16, 202432.8532.8532.5032.8531.931,090,006
May 15, 202432.8032.9532.4032.5031.591,118,155
May 14, 202432.4533.1532.4532.8031.881,214,400
May 13, 202432.6032.6032.0532.4531.54716,010
May 10, 202432.2032.3531.8532.3031.39728,165
May 9, 202432.3032.6532.0032.0031.10944,017
May 8, 202432.4032.6532.3032.4031.49956,361
May 7, 202432.8033.1032.3032.5031.591,309,000
May 6, 202432.7533.0032.5532.7531.831,031,167
May 3, 202433.0033.2532.6032.6531.731,305,300
May 2, 202432.5532.8032.3032.7031.78653,086
Apr 30, 202432.9033.1032.5532.5531.64947,675
Apr 29, 202432.5032.8532.1532.8531.931,640,316
Apr 26, 202432.3533.1032.1032.1531.254,103,081
Apr 25, 202432.2032.3531.8531.9531.05939,000
Apr 24, 202431.9532.2031.8032.2031.301,207,643
Apr 23, 202431.7531.9531.5031.8530.96641,153
Apr 22, 202431.3031.7531.2031.4530.57955,396
Apr 19, 202432.2532.2530.8031.1530.283,158,730
Apr 18, 202432.1532.3531.8032.2531.351,522,001
Apr 17, 202432.3032.7032.3032.4031.491,199,009
Apr 16, 202433.4033.4532.1532.3031.392,362,017
Apr 15, 202434.6534.6533.7033.7032.752,501,861
Apr 12, 202434.7035.0034.6534.6533.681,138,774
Apr 11, 202435.1535.2534.6034.6533.682,416,300
Apr 10, 202435.1535.5035.0035.1034.121,320,874
Apr 9, 202435.5535.6535.1035.1534.161,312,859
Apr 8, 202435.9035.9035.4035.4534.461,467,200
Apr 3, 202436.3536.3535.6035.7034.701,502,500
Apr 2, 202436.7037.2036.3536.3535.332,680,470
Apr 1, 202435.9036.5035.8036.3535.331,165,721
Mar 29, 202436.1036.2535.8535.9534.94679,000
Mar 28, 202436.3536.7036.1036.1035.091,913,244
Mar 27, 202436.4036.5035.9536.3535.331,697,407
Mar 26, 202436.1036.5035.3036.2535.231,909,361
Mar 25, 202436.3036.5036.0536.1035.091,215,041
Mar 22, 202435.9036.3035.7036.2035.182,243,584
Mar 21, 202435.8535.9035.4535.8034.801,654,200
Mar 20, 202435.7535.9035.4035.5534.552,514,687
Mar 19, 202435.3035.6035.1535.4034.41932,454
Mar 18, 202434.9035.4534.9035.3034.311,150,896
Mar 15, 202435.5535.5534.8034.8033.821,517,035
Mar 14, 202435.2035.6034.9035.1034.121,632,459
Mar 13, 202436.0036.0035.0035.2034.212,088,251
Mar 12, 202435.6535.8035.3035.5534.551,857,860
Mar 11, 202435.1535.8535.0035.4034.412,412,231
Mar 8, 202435.2535.5034.5035.2534.263,960,280
Mar 7, 202436.6536.9035.3535.4034.413,889,586
Mar 6, 202436.9036.9036.5036.6035.572,103,141
Mar 5, 202437.4537.5536.8536.9035.863,155,156
Mar 4, 202436.7538.5036.4037.4536.408,413,550
Mar 1, 202437.0537.1036.4536.6535.623,212,279
Feb 29, 202437.6037.6036.9537.0035.963,395,532
Feb 27, 202438.6538.8037.2037.5036.453,002,853
Feb 26, 202438.2039.6538.1538.4037.324,064,400
Feb 23, 202439.0539.7537.9538.0536.988,821,409
Feb 22, 202438.8038.9538.4038.6037.522,682,514
Feb 21, 202437.6039.0037.6038.6537.576,388,006
Feb 20, 202437.8537.9037.3037.4536.401,592,157
Feb 19, 202437.9038.3537.8037.8536.791,862,953
Feb 16, 202437.5037.8037.3037.6536.591,825,540
Feb 15, 202438.0038.0037.1537.5036.452,212,011
Feb 5, 202438.3038.3036.7537.7036.646,624,006
Feb 2, 202438.6039.5038.4539.2538.154,872,544
Feb 1, 202438.5539.1038.2538.3037.231,913,700
Jan 31, 202438.9539.1038.5038.5037.422,636,940
Jan 30, 202438.9039.6538.9039.1538.057,014,017
Jan 29, 202438.9538.9538.5538.8037.712,489,364
Jan 26, 202439.1039.6038.8539.1038.007,912,210
Jan 25, 202438.8039.1538.5039.1038.004,589,855
Jan 24, 202439.5039.5538.6538.7537.665,280,414
Jan 23, 202438.6539.8038.1039.2538.1515,483,682
Jan 22, 202437.9038.9537.8038.9037.818,816,156

Related Tickers

2419.TW Hitron Technologies Inc.
28.55
+0.18%
 
4906.TW Gemtek Technology Co., Ltd.
32.25
-1.38%
 
2332.TW D-Link Corporation
22.30
-1.55%
 
3704.TW Zyxel Group Corporation
38.25
+0.79%
 
3062.TW CyberTAN Technology Inc.
30.35
-1.78%
 
2314.TW Microelectronics Technology Inc.
34.00
-1.16%
 
3694.TW AzureWave Technologies, Inc.
56.10
-2.09%
 
5388.TW Sercomm Corporation
124.00
-1.59%
 
3047.TW EDIMAX Technology Co., Ltd.
28.65
-1.55%
 
8011.TW Tai Tung Communication Co., Ltd.
22.55
-0.44%