Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 154.00
-2.50 (-1.60%)
Jun 24, 2026, 1:30 PM CST
Adlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 159.50 | 160.00 | 153.00 | 156.50 | 156.50 | -0.95% | 2,441,788 |
| Jun 22, 2026 | 158.00 | 165.00 | 152.50 | 158.00 | 158.00 | 1.61% | 4,123,180 |
| Jun 18, 2026 | 143.00 | 156.50 | 141.00 | 155.50 | 155.50 | 9.12% | 5,724,596 |
| Jun 17, 2026 | 137.00 | 142.50 | 135.50 | 142.50 | 142.50 | 3.26% | 1,516,757 |
| Jun 16, 2026 | 144.00 | 149.00 | 135.00 | 138.00 | 138.00 | -2.13% | 3,910,311 |
| Jun 15, 2026 | 131.50 | 141.00 | 130.50 | 141.00 | 141.00 | 9.73% | 3,680,258 |
| Jun 12, 2026 | 132.00 | 134.50 | 127.00 | 128.50 | 128.50 | 0.39% | 2,235,432 |
| Jun 11, 2026 | 125.00 | 131.00 | 120.00 | 128.00 | 128.00 | 1.99% | 3,348,897 |
| Jun 10, 2026 | 137.50 | 147.50 | 125.00 | 125.50 | 125.50 | -8.73% | 6,915,733 |
| Jun 9, 2026 | 128.00 | 137.50 | 128.00 | 137.50 | 137.50 | 10.00% | 2,957,066 |
| Jun 8, 2026 | 120.50 | 127.50 | 120.00 | 125.00 | 125.00 | -6.02% | 2,340,767 |
| Jun 5, 2026 | 133.00 | 134.00 | 127.50 | 133.00 | 133.00 | 2.70% | 4,149,059 |
| Jun 4, 2026 | 128.50 | 133.00 | 126.50 | 129.50 | 129.50 | 1.97% | 2,761,763 |
| Jun 3, 2026 | 130.50 | 131.50 | 123.00 | 127.00 | 127.00 | -3.79% | 3,189,514 |
| Jun 2, 2026 | 135.00 | 135.00 | 126.50 | 132.00 | 132.00 | -1.12% | 2,936,838 |
| Jun 1, 2026 | 135.00 | 142.00 | 131.50 | 133.50 | 133.50 | 1.14% | 3,698,961 |
| May 29, 2026 | 135.00 | 135.00 | 128.00 | 132.00 | 132.00 | 1.93% | 2,365,202 |
| May 28, 2026 | 140.50 | 145.00 | 128.50 | 129.50 | 129.50 | -4.78% | 4,569,095 |
| May 27, 2026 | 135.50 | 138.50 | 132.00 | 136.00 | 136.00 | 2.26% | 2,753,798 |
| May 26, 2026 | 127.50 | 133.00 | 123.50 | 133.00 | 133.00 | 5.14% | 3,243,988 |
| May 25, 2026 | 128.50 | 130.00 | 124.50 | 126.50 | 126.50 | -0.39% | 3,422,973 |
| May 22, 2026 | 122.00 | 130.00 | 119.00 | 127.00 | 127.00 | 7.17% | 4,729,382 |
| May 21, 2026 | 116.50 | 123.00 | 113.50 | 118.50 | 118.50 | 2.60% | 4,536,151 |
| May 20, 2026 | 112.00 | 116.50 | 112.00 | 115.50 | 115.50 | 1.76% | 3,127,708 |
| May 19, 2026 | 114.00 | 116.50 | 110.50 | 113.50 | 113.50 | - | 4,100,731 |
| May 18, 2026 | 113.50 | 120.50 | 111.00 | 113.50 | 113.50 | 1.34% | 7,894,620 |
| May 15, 2026 | 111.50 | 114.50 | 106.00 | 112.00 | 112.00 | 0.45% | 6,077,788 |
| May 14, 2026 | 111.50 | 116.00 | 103.50 | 111.50 | 111.50 | - | 12,618,350 |
| May 13, 2026 | 107.50 | 111.50 | 102.50 | 111.50 | 111.50 | 9.85% | 8,698,467 |
| May 12, 2026 | 96.50 | 101.50 | 93.20 | 101.50 | 101.50 | 9.49% | 5,663,520 |
| May 11, 2026 | 93.40 | 93.40 | 85.60 | 92.70 | 92.70 | 6.19% | 4,644,859 |
| May 8, 2026 | 85.00 | 88.70 | 84.10 | 87.30 | 87.30 | 0.92% | 4,415,815 |
| May 7, 2026 | 85.10 | 87.30 | 83.90 | 86.50 | 86.50 | 8.94% | 7,206,065 |
| May 6, 2026 | 79.60 | 79.90 | 77.10 | 79.40 | 79.40 | 1.02% | 1,342,696 |
| May 5, 2026 | 79.90 | 81.50 | 78.00 | 78.60 | 78.60 | -4.50% | 2,067,287 |
| May 4, 2026 | 77.60 | 82.50 | 77.10 | 82.30 | 82.30 | 9.73% | 4,452,902 |
| Apr 30, 2026 | 74.50 | 76.70 | 73.80 | 75.00 | 75.00 | 0.67% | 803,457 |
| Apr 29, 2026 | 77.60 | 78.00 | 74.50 | 74.50 | 74.50 | -3.37% | 960,993 |
| Apr 28, 2026 | 76.60 | 78.30 | 75.10 | 77.10 | 77.10 | 3.91% | 1,454,018 |
| Apr 27, 2026 | 76.00 | 76.00 | 73.80 | 74.20 | 74.20 | -2.37% | 1,087,505 |
| Apr 24, 2026 | 76.50 | 77.40 | 73.40 | 76.00 | 76.00 | 1.47% | 1,433,574 |
| Apr 23, 2026 | 81.00 | 81.00 | 73.40 | 74.90 | 74.90 | -7.53% | 2,547,124 |
| Apr 22, 2026 | 78.80 | 81.00 | 77.90 | 81.00 | 81.00 | 2.79% | 2,153,348 |
| Apr 21, 2026 | 79.20 | 79.60 | 76.70 | 78.80 | 78.80 | 0.38% | 2,174,121 |
| Apr 20, 2026 | 75.20 | 79.70 | 72.50 | 78.50 | 78.50 | 6.37% | 3,141,893 |
| Apr 17, 2026 | 71.40 | 74.80 | 70.30 | 73.80 | 73.80 | 4.68% | 1,951,506 |
| Apr 16, 2026 | 72.80 | 72.90 | 69.30 | 70.50 | 70.50 | -1.67% | 1,980,997 |
| Apr 15, 2026 | 73.00 | 77.30 | 71.10 | 71.70 | 71.70 | -0.83% | 5,035,977 |
| Apr 14, 2026 | 67.90 | 72.30 | 67.00 | 72.30 | 72.30 | 9.88% | 3,906,076 |
| Apr 13, 2026 | 61.90 | 67.00 | 61.00 | 65.80 | 65.80 | 6.47% | 1,759,639 |