Advanced Info Service Public Company Limited (SGX:TADD)
Singapore · Delayed Price · Currency is SGD 1.270
+0.010 (0.79%)
At close: Oct 22, 2026
SGX:TADD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 1,300 |
| Oct 21, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 4,800 |
| Oct 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 1,000 |
| Oct 19, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 32,400 |
| Oct 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 1,400 |
| Oct 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 1,500 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 5,800 |
| Oct 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 31,900 |
| Oct 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 2,900 |
| Oct 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 4,900 |
| Oct 8, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 12,200 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 38,300 |
| Oct 6, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 10,900 |
| Oct 2, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 1,300 |
| Oct 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 4,200 |
| Sep 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 16,800 |
| Sep 29, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 63,700 |
| Sep 28, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 98,800 |
| Sep 25, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.53% | 40,800 |
| Sep 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 16,400 |
| Sep 23, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 80,000 |
| Sep 22, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 65,500 |
| Sep 21, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | - | 105,300 |
| Sep 18, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 144,000 |
| Sep 17, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 42,100 |
| Sep 16, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 1,000 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 1,700 |
| Sep 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 33,300 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 1,000 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 800 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 19,700 |
| Sep 8, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 57,300 |
| Sep 7, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 2.24% | 57,500 |
| Sep 4, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 31,100 |
| Sep 3, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 155,400 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 42,300 |
| Sep 1, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 63,900 |
| Aug 31, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 26,100 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -1.44% | 5,500 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 5,600 |
| Aug 26, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 36,100 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 3,300 |
| Aug 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 41,700 |
| Aug 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 2,900 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 21,000 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -2.10% | 63,900 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.44 | 2.08% | 68,300 |
| Aug 17, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.41 | 0.70% | 34,100 |
| Aug 14, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.40 | -0.69% | 19,400 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.41 | -0.69% | 46,500 |