Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 64.90
-0.70 (-1.07%)
At close: Dec 23, 2025
Adlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 66.60 | 66.60 | 64.30 | 65.10 | 65.10 | -1.06% | 596,063 |
| Dec 18, 2025 | 66.40 | 66.70 | 65.30 | 65.80 | 65.80 | -0.45% | 487,460 |
| Dec 17, 2025 | 66.60 | 67.10 | 66.10 | 66.10 | 66.10 | -0.45% | 420,734 |
| Dec 16, 2025 | 65.90 | 66.40 | 65.20 | 66.40 | 66.40 | 0.76% | 500,536 |
| Dec 15, 2025 | 66.00 | 66.40 | 65.20 | 65.90 | 65.90 | -0.75% | 490,906 |
| Dec 12, 2025 | 67.40 | 68.30 | 66.40 | 66.40 | 66.40 | -0.45% | 839,440 |
| Dec 11, 2025 | 67.40 | 67.40 | 66.00 | 66.70 | 66.70 | 0.30% | 799,701 |
| Dec 10, 2025 | 65.40 | 66.70 | 65.40 | 66.50 | 66.50 | 1.68% | 684,870 |
| Dec 9, 2025 | 67.00 | 67.10 | 65.10 | 65.40 | 65.40 | -2.53% | 914,129 |
| Dec 8, 2025 | 66.00 | 67.50 | 66.00 | 67.10 | 67.10 | 2.29% | 1,110,610 |
| Dec 5, 2025 | 66.90 | 68.10 | 65.30 | 65.60 | 65.60 | 0.61% | 2,696,123 |
| Dec 4, 2025 | 65.20 | 68.20 | 64.70 | 65.20 | 65.20 | 1.88% | 2,251,385 |
| 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 |