Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 61.20
+0.50 (0.82%)
Sep 30, 2025, 1:35 PM CST
Adlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 60.70 | 61.80 | 60.70 | 61.10 | 61.10 | 0.66% | 258,642 |
| Sep 26, 2025 | 62.10 | 62.10 | 60.10 | 60.70 | 60.70 | -2.41% | 896,019 |
| Sep 25, 2025 | 62.30 | 63.80 | 62.00 | 62.20 | 62.20 | 0.32% | 485,203 |
| Sep 24, 2025 | 62.60 | 62.60 | 61.50 | 62.00 | 62.00 | -0.64% | 479,662 |
| Sep 23, 2025 | 63.90 | 64.00 | 62.30 | 62.40 | 62.40 | -2.19% | 590,564 |
| Sep 22, 2025 | 64.30 | 64.60 | 63.50 | 63.80 | 63.80 | -0.47% | 381,381 |
| Sep 19, 2025 | 64.50 | 65.30 | 63.60 | 64.10 | 64.10 | -0.16% | 699,875 |
| Sep 18, 2025 | 63.50 | 65.20 | 63.50 | 64.20 | 64.20 | 2.23% | 1,038,149 |
| Sep 17, 2025 | 62.10 | 63.80 | 62.10 | 62.80 | 62.80 | 0.80% | 442,627 |
| Sep 16, 2025 | 62.90 | 63.10 | 61.50 | 62.30 | 62.30 | - | 394,684 |
| Sep 15, 2025 | 64.90 | 64.90 | 62.30 | 62.30 | 62.30 | -2.50% | 876,406 |
| Sep 12, 2025 | 64.60 | 67.80 | 63.70 | 63.90 | 63.90 | 2.08% | 1,821,827 |
| Sep 11, 2025 | 62.90 | 64.00 | 62.60 | 62.60 | 62.60 | -0.32% | 785,642 |
| Sep 10, 2025 | 62.60 | 63.20 | 62.50 | 62.80 | 62.80 | -0.16% | 372,229 |
| Sep 9, 2025 | 63.30 | 63.50 | 62.40 | 62.90 | 62.90 | 0.16% | 502,954 |
| Sep 8, 2025 | 63.50 | 63.80 | 62.20 | 62.80 | 62.80 | -1.10% | 571,487 |
| Sep 5, 2025 | 63.50 | 63.50 | 62.50 | 63.50 | 63.50 | 0.95% | 355,349 |
| Sep 4, 2025 | 63.00 | 64.00 | 62.50 | 62.90 | 62.90 | 1.45% | 724,965 |
| Sep 3, 2025 | 62.60 | 63.30 | 61.60 | 62.00 | 62.00 | -0.64% | 498,093 |
| Sep 2, 2025 | 63.60 | 64.30 | 62.00 | 62.40 | 62.40 | -1.58% | 609,930 |
| Sep 1, 2025 | 64.30 | 65.30 | 62.80 | 63.40 | 63.40 | -2.16% | 773,980 |
| Aug 29, 2025 | 66.00 | 66.60 | 64.10 | 64.80 | 64.80 | -0.92% | 996,413 |
| 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 |