Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 59.80
-1.40 (-2.29%)
At close: Mar 13, 2026
Adlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 60.00 | 60.80 | 59.30 | 59.80 | 59.80 | -2.29% | 461,280 |
| Mar 12, 2026 | 62.00 | 62.00 | 59.80 | 61.20 | 61.20 | -2.39% | 494,346 |
| Mar 11, 2026 | 62.20 | 63.00 | 62.10 | 62.70 | 62.70 | 0.80% | 279,497 |
| Mar 10, 2026 | 62.20 | 62.20 | 60.90 | 62.20 | 62.20 | 4.36% | 311,071 |
| Mar 9, 2026 | 60.00 | 60.50 | 58.00 | 59.60 | 59.60 | -5.40% | 499,907 |
| Mar 6, 2026 | 60.50 | 63.50 | 60.50 | 63.00 | 63.00 | 2.27% | 377,313 |
| Mar 5, 2026 | 60.10 | 61.80 | 60.10 | 61.60 | 61.60 | 4.94% | 307,769 |
| Mar 4, 2026 | 61.40 | 61.40 | 58.40 | 58.70 | 58.70 | -4.86% | 683,742 |
| Mar 3, 2026 | 64.40 | 64.60 | 61.70 | 61.70 | 61.70 | -3.59% | 523,824 |
| Mar 2, 2026 | 64.90 | 65.50 | 63.60 | 64.00 | 64.00 | -1.54% | 454,792 |
| Feb 26, 2026 | 65.00 | 65.00 | 64.30 | 65.00 | 65.00 | - | 332,738 |
| Feb 25, 2026 | 65.20 | 65.20 | 64.10 | 65.00 | 65.00 | 0.93% | 554,177 |
| Feb 24, 2026 | 65.70 | 65.70 | 63.90 | 64.40 | 64.40 | -0.62% | 432,246 |
| Feb 23, 2026 | 63.90 | 65.00 | 62.80 | 64.80 | 64.80 | 4.35% | 929,742 |
| Feb 11, 2026 | 61.10 | 62.10 | 60.50 | 62.10 | 62.10 | 4.02% | 354,537 |
| Feb 10, 2026 | 60.60 | 60.60 | 59.20 | 59.70 | 59.70 | -0.33% | 223,665 |
| Feb 9, 2026 | 60.30 | 60.60 | 59.50 | 59.90 | 59.90 | 0.67% | 218,730 |
| Feb 6, 2026 | 61.10 | 61.10 | 58.40 | 59.50 | 59.50 | -1.98% | 375,813 |
| Feb 5, 2026 | 61.00 | 62.50 | 60.50 | 60.70 | 60.70 | -0.49% | 315,631 |
| Feb 4, 2026 | 62.10 | 62.50 | 60.80 | 61.00 | 61.00 | -1.77% | 373,174 |
| Feb 3, 2026 | 62.00 | 62.50 | 61.00 | 62.10 | 62.10 | 2.81% | 330,616 |
| Feb 2, 2026 | 63.00 | 63.00 | 59.40 | 60.40 | 60.40 | -2.74% | 518,920 |
| Jan 30, 2026 | 64.20 | 64.30 | 61.70 | 62.10 | 62.10 | -2.97% | 464,563 |
| Jan 29, 2026 | 65.80 | 66.60 | 63.60 | 64.00 | 64.00 | -1.39% | 671,372 |
| Jan 28, 2026 | 65.20 | 65.20 | 63.80 | 64.90 | 64.90 | 0.93% | 384,116 |
| Jan 27, 2026 | 65.50 | 65.50 | 63.80 | 64.30 | 64.30 | -0.16% | 347,837 |
| Jan 26, 2026 | 64.10 | 65.20 | 62.20 | 64.40 | 64.40 | 1.10% | 505,762 |
| Jan 23, 2026 | 64.10 | 65.20 | 63.60 | 63.70 | 63.70 | 0.63% | 535,111 |
| Jan 22, 2026 | 63.40 | 63.40 | 62.20 | 63.30 | 63.30 | 1.44% | 365,611 |
| Jan 21, 2026 | 63.90 | 63.90 | 61.80 | 62.40 | 62.40 | -1.89% | 530,525 |
| Jan 20, 2026 | 64.80 | 65.10 | 63.50 | 63.60 | 63.60 | -2.15% | 587,818 |
| Jan 19, 2026 | 66.20 | 66.70 | 64.50 | 65.00 | 65.00 | -1.07% | 634,831 |
| Jan 16, 2026 | 64.10 | 66.80 | 63.70 | 65.70 | 65.70 | 4.29% | 1,459,975 |
| Jan 15, 2026 | 64.10 | 64.10 | 62.20 | 63.00 | 63.00 | -0.47% | 343,336 |
| Jan 14, 2026 | 62.00 | 63.90 | 62.00 | 63.30 | 63.30 | 2.93% | 825,405 |
| Jan 13, 2026 | 61.80 | 62.10 | 61.10 | 61.50 | 61.50 | 0.65% | 425,758 |
| Jan 12, 2026 | 60.80 | 61.40 | 60.70 | 61.10 | 61.10 | 0.99% | 482,584 |
| Jan 9, 2026 | 60.70 | 61.30 | 59.50 | 60.50 | 60.50 | -0.33% | 965,201 |
| Jan 8, 2026 | 65.20 | 65.20 | 60.60 | 60.70 | 60.70 | -9.81% | 3,045,490 |
| Jan 7, 2026 | 67.00 | 68.80 | 67.00 | 67.30 | 67.30 | 1.82% | 1,503,774 |
| Jan 6, 2026 | 64.90 | 67.10 | 64.90 | 66.10 | 66.10 | 4.09% | 1,130,403 |
| Jan 5, 2026 | 63.20 | 64.80 | 62.80 | 63.50 | 63.50 | - | 601,074 |
| Jan 2, 2026 | 63.10 | 64.20 | 63.00 | 63.50 | 63.50 | 0.47% | 208,603 |
| Dec 31, 2025 | 63.50 | 64.00 | 63.20 | 63.20 | 63.20 | -0.78% | 260,647 |
| Dec 30, 2025 | 65.30 | 65.30 | 63.20 | 63.70 | 63.70 | -1.85% | 316,109 |
| Dec 29, 2025 | 64.30 | 65.40 | 64.30 | 64.90 | 64.90 | 0.31% | 239,608 |
| Dec 26, 2025 | 65.00 | 65.00 | 63.50 | 64.70 | 64.70 | 0.47% | 249,139 |
| Dec 24, 2025 | 65.00 | 65.30 | 64.40 | 64.40 | 64.40 | -0.77% | 273,019 |
| Dec 23, 2025 | 66.50 | 66.50 | 64.80 | 64.90 | 64.90 | -1.07% | 339,088 |
| Dec 22, 2025 | 65.40 | 65.90 | 64.20 | 65.60 | 65.60 | 0.77% | 423,370 |