Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 65.50
+0.10 (0.15%)
Aug 29, 2025, 10:43 AM CST
Adlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 66.00 | 66.60 | 65.10 | 65.50 | - | 0.15% | 440,418 |
| Aug 28, 2025 | 64.50 | 67.80 | 64.00 | 65.40 | 65.40 | 1.71% | 2,027,614 |
| Aug 27, 2025 | 63.00 | 65.40 | 63.00 | 64.30 | 64.30 | 2.39% | 1,197,545 |
| Aug 26, 2025 | 62.20 | 63.00 | 61.50 | 62.80 | 62.80 | 1.29% | 799,727 |
| Aug 25, 2025 | 60.70 | 63.50 | 60.30 | 62.00 | 62.00 | 4.03% | 1,617,762 |
| Aug 22, 2025 | 60.20 | 60.80 | 59.60 | 59.60 | 59.60 | -1.32% | 811,645 |
| Aug 21, 2025 | 61.00 | 61.80 | 60.30 | 60.40 | 60.40 | -1.15% | 1,191,649 |
| Aug 20, 2025 | 64.70 | 65.00 | 60.60 | 61.10 | 61.10 | -7.56% | 3,044,744 |
| Aug 19, 2025 | 68.20 | 68.50 | 66.00 | 66.10 | 66.10 | -2.65% | 1,021,742 |
| Aug 18, 2025 | 66.20 | 68.10 | 66.10 | 67.90 | 67.90 | 2.88% | 1,176,848 |
| Aug 15, 2025 | 66.40 | 66.40 | 65.10 | 66.00 | 66.00 | -0.15% | 503,531 |
| Aug 14, 2025 | 65.90 | 66.60 | 65.50 | 66.10 | 66.10 | 0.46% | 490,020 |
| Aug 13, 2025 | 66.10 | 67.10 | 65.10 | 65.80 | 65.80 | 0.46% | 995,767 |
| Aug 12, 2025 | 66.00 | 66.40 | 65.10 | 65.50 | 65.50 | -1.06% | 729,550 |
| Aug 11, 2025 | 67.20 | 67.20 | 65.50 | 66.20 | 66.20 | -1.49% | 765,148 |
| Aug 8, 2025 | 67.70 | 68.00 | 66.60 | 67.20 | 67.20 | -0.74% | 981,542 |
| Aug 7, 2025 | 69.00 | 69.10 | 67.00 | 67.70 | 67.70 | -2.45% | 1,372,612 |
| Aug 6, 2025 | 70.80 | 70.80 | 69.40 | 69.40 | 69.40 | -1.14% | 947,859 |
| Aug 5, 2025 | 68.50 | 71.70 | 68.00 | 70.20 | 70.20 | 4.00% | 2,567,029 |
| Aug 4, 2025 | 67.90 | 68.30 | 66.80 | 67.50 | 67.50 | -0.74% | 536,621 |
| Aug 1, 2025 | 66.00 | 68.40 | 65.40 | 68.00 | 68.00 | 0.89% | 944,966 |
| Jul 31, 2025 | 68.20 | 68.50 | 66.90 | 67.40 | 67.40 | -1.17% | 1,095,044 |
| Jul 30, 2025 | 68.90 | 69.70 | 67.90 | 68.20 | 68.20 | 0.44% | 3,483,851 |
| Jul 29, 2025 | 67.80 | 68.40 | 66.80 | 67.90 | 67.90 | 0.44% | 1,166,111 |
| Jul 28, 2025 | 67.00 | 68.10 | 65.30 | 67.60 | 67.60 | 2.27% | 926,093 |
| Jul 25, 2025 | 67.60 | 67.80 | 66.00 | 66.10 | 66.10 | -2.65% | 1,162,754 |
| Jul 24, 2025 | 70.80 | 71.00 | 66.70 | 67.90 | 67.90 | -2.02% | 4,529,189 |
| Jul 23, 2025 | 64.20 | 69.40 | 63.60 | 69.30 | 69.30 | 9.65% | 2,550,597 |
| Jul 22, 2025 | 65.70 | 65.80 | 63.00 | 63.20 | 63.20 | -3.81% | 823,547 |
| Jul 21, 2025 | 66.70 | 66.70 | 65.70 | 65.70 | 65.70 | -1.35% | 633,241 |
| Jul 18, 2025 | 65.90 | 67.80 | 65.90 | 66.60 | 66.60 | 2.46% | 1,742,277 |
| Jul 17, 2025 | 65.60 | 66.50 | 64.90 | 65.00 | 65.00 | -0.76% | 876,870 |
| Jul 16, 2025 | 64.50 | 67.10 | 64.50 | 65.50 | 65.50 | 1.55% | 1,372,535 |
| Jul 15, 2025 | 63.60 | 64.80 | 63.60 | 64.50 | 64.50 | 1.42% | 582,518 |
| Jul 14, 2025 | 66.50 | 67.50 | 63.50 | 63.60 | 63.60 | -0.93% | 2,645,055 |
| Jul 11, 2025 | 64.20 | 64.60 | 62.90 | 64.20 | 64.20 | 1.10% | 486,295 |
| Jul 10, 2025 | 62.20 | 64.60 | 61.60 | 63.50 | 63.50 | 2.09% | 819,468 |
| Jul 9, 2025 | 61.30 | 62.30 | 61.30 | 62.20 | 61.27 | 1.47% | 302,839 |
| Jul 8, 2025 | 62.60 | 63.20 | 61.30 | 61.30 | 60.38 | 0.49% | 744,464 |
| Jul 7, 2025 | 60.50 | 61.00 | 60.00 | 61.00 | 60.09 | - | 245,071 |
| Jul 4, 2025 | 61.50 | 62.00 | 60.60 | 61.00 | 60.09 | -1.77% | 303,446 |
| Jul 3, 2025 | 61.50 | 62.70 | 61.40 | 62.10 | 61.17 | 1.80% | 228,150 |
| Jul 2, 2025 | 61.40 | 61.90 | 61.00 | 61.00 | 60.09 | -0.65% | 232,399 |
| Jul 1, 2025 | 61.20 | 62.60 | 61.20 | 61.40 | 60.48 | 0.49% | 207,547 |
| Jun 30, 2025 | 63.00 | 63.00 | 61.10 | 61.10 | 60.18 | -3.32% | 290,303 |
| Jun 27, 2025 | 63.30 | 64.00 | 62.70 | 63.20 | 62.25 | 0.48% | 326,501 |
| Jun 26, 2025 | 62.60 | 64.20 | 62.60 | 62.90 | 61.96 | 0.48% | 498,024 |
| Jun 25, 2025 | 62.60 | 63.00 | 61.80 | 62.60 | 61.66 | 0.64% | 269,780 |
| Jun 24, 2025 | 62.40 | 62.60 | 61.50 | 62.20 | 61.27 | 2.81% | 293,555 |
| Jun 23, 2025 | 59.10 | 61.00 | 58.50 | 60.50 | 59.59 | 0.67% | 378,277 |