Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 64.00
+1.80 (2.89%)
At close: Dec 3, 2025
Adlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 62.90 | 64.50 | 62.80 | 64.00 | 64.00 | 2.89% | 1,007,925 |
| Dec 2, 2025 | 62.00 | 62.70 | 61.60 | 62.20 | 62.20 | 0.48% | 468,482 |
| Dec 1, 2025 | 62.00 | 62.60 | 61.70 | 61.90 | 61.90 | -0.64% | 307,967 |
| Nov 28, 2025 | 61.00 | 62.30 | 61.00 | 62.30 | 62.30 | 0.81% | 367,986 |
| Nov 27, 2025 | 61.50 | 61.80 | 60.90 | 61.80 | 61.80 | 0.98% | 443,404 |
| Nov 26, 2025 | 58.20 | 61.40 | 58.20 | 61.20 | 61.20 | 5.15% | 1,345,366 |
| Nov 25, 2025 | 57.50 | 58.60 | 56.90 | 58.20 | 58.20 | 1.57% | 879,572 |
| Nov 24, 2025 | 54.70 | 57.30 | 54.10 | 57.30 | 57.30 | 4.75% | 2,416,532 |
| Nov 21, 2025 | 55.30 | 56.10 | 53.60 | 54.70 | 54.70 | -3.19% | 865,092 |
| Nov 20, 2025 | 57.10 | 57.30 | 55.70 | 56.50 | 56.50 | 1.07% | 520,883 |
| Nov 19, 2025 | 55.20 | 55.90 | 54.80 | 55.90 | 55.90 | 0.18% | 715,500 |
| Nov 18, 2025 | 56.10 | 56.30 | 55.20 | 55.80 | 55.80 | - | 556,437 |
| Nov 17, 2025 | 57.00 | 57.00 | 55.50 | 55.80 | 55.80 | -1.76% | 717,222 |
| Nov 14, 2025 | 56.90 | 57.50 | 56.40 | 56.80 | 56.80 | -2.24% | 502,305 |
| Nov 13, 2025 | 59.60 | 59.60 | 57.50 | 58.10 | 58.10 | -1.19% | 504,857 |
| Nov 12, 2025 | 58.60 | 59.60 | 58.50 | 58.80 | 58.80 | 0.17% | 330,068 |
| Nov 11, 2025 | 58.50 | 60.10 | 58.50 | 58.70 | 58.70 | 0.34% | 375,368 |
| Nov 10, 2025 | 60.30 | 61.00 | 58.50 | 58.50 | 58.50 | -2.82% | 435,694 |
| Nov 7, 2025 | 60.50 | 61.10 | 59.80 | 60.20 | 60.20 | 3.79% | 971,403 |
| Nov 6, 2025 | 57.30 | 58.60 | 56.60 | 58.00 | 58.00 | 2.11% | 463,906 |
| Nov 5, 2025 | 56.60 | 57.20 | 55.30 | 56.80 | 56.80 | 0.35% | 452,252 |
| Nov 4, 2025 | 59.20 | 59.20 | 56.40 | 56.60 | 56.60 | -4.55% | 936,800 |
| Nov 3, 2025 | 59.40 | 59.60 | 58.60 | 59.30 | 59.30 | - | 281,990 |
| Oct 31, 2025 | 60.20 | 60.60 | 59.30 | 59.30 | 59.30 | -1.00% | 320,648 |
| Oct 30, 2025 | 61.00 | 61.00 | 59.50 | 59.90 | 59.90 | -1.48% | 300,363 |
| Oct 29, 2025 | 60.50 | 61.50 | 60.50 | 60.80 | 60.80 | 1.16% | 360,243 |
| Oct 28, 2025 | 60.90 | 60.90 | 59.80 | 60.10 | 60.10 | -0.66% | 176,664 |
| Oct 27, 2025 | 60.80 | 60.80 | 59.90 | 60.50 | 60.50 | 0.33% | 185,368 |
| 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 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 |