Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 60.30
-0.50 (-0.82%)
At close: Oct 23, 2025
Adlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.10 | 61.10 | 59.80 | 60.30 | 60.30 | -0.82% | 159,573 |
| Oct 22, 2025 | 60.40 | 61.10 | 59.20 | 60.80 | 60.80 | 1.33% | 206,715 |
| Oct 21, 2025 | 59.90 | 60.80 | 59.60 | 60.00 | 60.00 | 1.18% | 443,443 |
| Oct 20, 2025 | 58.80 | 59.30 | 58.30 | 59.30 | 59.30 | 0.85% | 325,705 |
| Oct 17, 2025 | 59.20 | 59.20 | 58.20 | 58.80 | 58.80 | -0.84% | 358,740 |
| Oct 16, 2025 | 58.30 | 59.30 | 58.30 | 59.30 | 59.30 | 2.95% | 516,736 |
| Oct 15, 2025 | 60.70 | 60.70 | 57.30 | 57.60 | 57.60 | -2.70% | 1,264,061 |
| Oct 14, 2025 | 60.70 | 61.40 | 59.00 | 59.20 | 59.20 | 0.34% | 706,427 |
| Oct 13, 2025 | 58.50 | 59.40 | 57.00 | 59.00 | 59.00 | -2.48% | 679,355 |
| Oct 9, 2025 | 61.30 | 62.30 | 60.40 | 60.50 | 60.50 | -0.49% | 606,418 |
| Oct 8, 2025 | 61.10 | 61.20 | 60.10 | 60.80 | 60.80 | -0.49% | 384,856 |
| Oct 7, 2025 | 61.10 | 61.30 | 60.00 | 61.10 | 61.10 | 1.33% | 399,394 |
| Oct 3, 2025 | 59.90 | 60.50 | 59.80 | 60.30 | 60.30 | 0.84% | 330,900 |
| Oct 2, 2025 | 60.60 | 61.00 | 59.80 | 59.80 | 59.80 | -0.83% | 775,017 |
| Oct 1, 2025 | 61.20 | 61.50 | 60.30 | 60.30 | 60.30 | -1.47% | 712,475 |
| Sep 30, 2025 | 60.70 | 61.80 | 60.70 | 61.20 | 61.20 | 0.82% | 353,392 |
| Sep 29, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - | - |
| 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 |