Alpha Networks Inc.(TW:3380)
NT$28.60-0.15 (-0.52%)
TW:3380
Alpha Networks Inc. historical prices
NT$28.60
At close:-0.15 (-0.52%)
Alpha Networks Inc. (3380) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.75 | 29.20 | 28.10 | 28.60 | 28.60 | -0.52% | 1,161,030 | 0.46 |
| Nov 10, 2026 | 28.50 | 29.60 | 28.50 | 28.75 | 28.75 | +7.88% | 1,722,403 | 0.68 |
| Nov 09, 2026 | 26.50 | 28.75 | 26.50 | 28.25 | 28.25 | +6.00% | 1,530,158 | 0.61 |
| Nov 06, 2026 | 25.10 | 27.20 | 25.10 | 26.65 | 26.65 | -3.96% | 2,729,978 | 1.10 |
| Nov 05, 2026 | 29.00 | 29.45 | 27.75 | 27.75 | 27.75 | -3.98% | 1,638,911 | 0.66 |
| Nov 04, 2026 | 29.75 | 29.75 | 27.55 | 28.90 | 28.90 | -0.17% | 2,106,183 | 0.85 |
| Nov 03, 2026 | 29.80 | 30.30 | 28.95 | 28.95 | 28.95 | -4.61% | 1,746,325 | 0.71 |
| Nov 02, 2026 | 29.70 | 30.65 | 29.70 | 30.35 | 30.35 | -1.14% | 1,134,000 | 0.46 |
| Oct 30, 2026 | 31.70 | 31.70 | 29.95 | 30.70 | 30.70 | -4.21% | 2,717,829 | 1.10 |
| Oct 29, 2026 | 32.25 | 32.75 | 32.00 | 32.05 | 32.05 | -0.62% | 2,100,476 | 0.85 |
| Oct 28, 2026 | 32.80 | 33.00 | 32.20 | 32.25 | 32.25 | +0.31% | 1,392,880 | 0.57 |
| Oct 27, 2026 | 33.00 | 33.20 | 31.75 | 32.15 | 32.15 | -0.77% | 3,097,465 | 1.27 |
| Oct 26, 2026 | 32.40 | 33.50 | 32.35 | 32.40 | 32.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 32.40 | 33.50 | 32.35 | 32.40 | 32.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 33.00 | 33.50 | 32.35 | 32.40 | 32.40 | -0.77% | 3,378,570 | 1.34 |
| Oct 21, 2026 | 32.90 | 33.40 | 32.30 | 32.65 | 32.65 | +0.93% | 3,214,802 | 1.29 |
| Oct 20, 2026 | 31.85 | 32.90 | 31.85 | 32.35 | 32.35 | +0.94% | 2,463,169 | 1.00 |
| Oct 19, 2026 | 31.70 | 32.20 | 31.35 | 32.05 | 32.05 | -0.31% | 1,676,730 | 0.68 |
| Oct 16, 2026 | 31.60 | 32.65 | 31.60 | 32.15 | 32.15 | +2.39% | 3,412,063 | 1.40 |
| Oct 15, 2026 | 31.45 | 31.65 | 31.10 | 31.40 | 31.40 | -0.79% | 1,612,627 | 0.66 |
| Oct 14, 2026 | 31.50 | 31.80 | 31.25 | 31.65 | 31.65 | +1.12% | 1,644,285 | 0.66 |
| Oct 13, 2026 | 30.95 | 32.20 | 30.70 | 31.30 | 31.30 | +2.12% | 4,040,940 | 1.66 |
| Oct 12, 2026 | 30.10 | 30.85 | 30.10 | 30.65 | 30.65 | +1.16% | 1,030,782 | 0.42 |
| Oct 09, 2026 | 30.30 | 30.80 | 30.25 | 30.30 | 30.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.50 | 30.80 | 30.25 | 30.30 | 30.30 | -1.94% | 1,573,212 | 0.63 |
| Oct 07, 2026 | 31.30 | 31.40 | 30.65 | 30.90 | 30.90 | -0.48% | 1,614,615 | 0.66 |
| Oct 06, 2026 | 31.60 | 31.75 | 31.00 | 31.05 | 31.05 | -0.80% | 1,676,946 | 0.68 |
| Oct 05, 2026 | 31.75 | 31.90 | 31.20 | 31.30 | 31.30 | -2.03% | 2,512,527 | 1.02 |
| Oct 02, 2026 | 31.35 | 32.20 | 31.15 | 31.95 | 31.95 | +2.08% | 2,056,580 | 0.83 |
| Oct 01, 2026 | 32.00 | 32.00 | 31.25 | 31.30 | 31.30 | -2.64% | 2,569,518 | 1.03 |
| Sep 30, 2026 | 32.70 | 33.10 | 32.05 | 32.15 | 32.15 | +1.74% | 5,494,158 | 2.20 |
| Sep 29, 2026 | 31.80 | 32.30 | 31.45 | 31.60 | 31.60 | 0.00% | 3,870,773 | 1.57 |
| Sep 28, 2026 | 31.60 | 31.65 | 30.90 | 31.60 | 31.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.60 | 31.65 | 30.90 | 31.60 | 31.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.00 | 31.65 | 30.90 | 31.60 | 31.60 | +1.94% | 1,565,415 | 0.61 |
| Sep 23, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -5.92% | 5,531,166 | 2.19 |
| Sep 22, 2026 | 33.55 | 33.70 | 31.90 | 32.95 | 32.95 | -0.60% | 13,199,398 | 5.58 |
| Sep 21, 2026 | 30.40 | 33.15 | 30.25 | 33.15 | 33.15 | +9.95% | 10,726,272 | 4.80 |
| Sep 18, 2026 | 30.70 | 30.70 | 30.00 | 30.15 | 30.15 | -0.66% | 1,524,750 | 0.67 |
| Sep 17, 2026 | 30.50 | 30.70 | 30.00 | 30.35 | 30.35 | +0.50% | 1,588,685 | 0.68 |
| Sep 16, 2026 | 29.50 | 30.35 | 29.50 | 30.20 | 30.20 | +2.20% | 1,395,282 | 0.61 |
| Sep 15, 2026 | 29.95 | 30.00 | 29.50 | 29.55 | 29.55 | -1.34% | 1,117,376 | 0.48 |
| Sep 14, 2026 | 30.30 | 30.65 | 29.70 | 29.95 | 29.95 | -2.60% | 2,563,653 | 1.09 |
| Sep 11, 2026 | 30.25 | 31.15 | 30.25 | 30.75 | 30.75 | +0.33% | 2,234,714 | 0.95 |
| Sep 10, 2026 | 30.10 | 31.20 | 30.10 | 30.65 | 30.65 | +0.82% | 2,862,913 | 1.20 |
| Sep 09, 2026 | 30.10 | 31.00 | 30.10 | 30.40 | 30.40 | +1.67% | 3,006,036 | 1.26 |
| Sep 08, 2026 | 30.20 | 30.55 | 29.75 | 29.90 | 29.90 | +0.17% | 3,060,824 | 1.28 |
| Sep 07, 2026 | 31.05 | 31.20 | 29.70 | 29.85 | 29.85 | -0.50% | 3,626,927 | 1.52 |
| Sep 04, 2026 | 29.40 | 30.10 | 28.90 | 30.00 | 30.00 | +3.45% | 2,949,133 | 1.23 |
| Sep 03, 2026 | 30.00 | 30.45 | 29.00 | 29.00 | 29.00 | -3.49% | 7,241,869 | 3.07 |
