Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 76.00
+1.10 (1.47%)
Apr 24, 2026, 1:30 PM CST
Adlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 61.10 | 62.20 | 60.80 | 61.80 | 61.80 | 1.64% | 534,533 |
| Apr 9, 2026 | 62.00 | 62.70 | 60.10 | 60.80 | 60.80 | 2.53% | 732,667 |
| Apr 8, 2026 | 58.30 | 59.80 | 58.00 | 59.30 | 59.30 | 2.95% | 429,983 |
| Apr 7, 2026 | 58.40 | 58.40 | 56.70 | 57.60 | 57.60 | 1.05% | 160,667 |
| Apr 2, 2026 | 58.40 | 58.90 | 56.90 | 57.00 | 57.00 | -1.38% | 291,451 |
| Apr 1, 2026 | 59.10 | 59.50 | 57.70 | 57.80 | 57.80 | 0.35% | 245,026 |
| Mar 31, 2026 | 58.50 | 58.90 | 57.30 | 57.60 | 57.60 | -2.04% | 451,992 |
| Mar 30, 2026 | 59.00 | 59.60 | 58.50 | 58.80 | 58.80 | -3.29% | 295,317 |
| Mar 27, 2026 | 59.50 | 60.80 | 58.80 | 60.80 | 60.80 | 1.67% | 371,294 |
| Mar 26, 2026 | 61.00 | 61.00 | 59.80 | 59.80 | 59.80 | -1.32% | 289,474 |
| Mar 25, 2026 | 61.70 | 61.70 | 60.00 | 60.60 | 60.60 | 0.50% | 298,192 |
| Mar 24, 2026 | 62.50 | 62.50 | 59.60 | 60.30 | 60.30 | 1.34% | 441,841 |
| Mar 23, 2026 | 60.00 | 60.50 | 59.00 | 59.50 | 59.50 | -2.46% | 450,016 |
| Mar 20, 2026 | 60.20 | 62.30 | 60.20 | 61.00 | 61.00 | 0.83% | 360,464 |
| Mar 19, 2026 | 60.80 | 61.70 | 60.30 | 60.50 | 60.50 | -1.14% | 342,790 |
| Mar 18, 2026 | 63.00 | 63.50 | 61.00 | 61.20 | 61.20 | -1.45% | 662,863 |
| Mar 17, 2026 | 61.50 | 63.20 | 61.10 | 62.10 | 62.10 | 3.33% | 800,808 |
| Mar 16, 2026 | 60.00 | 61.30 | 60.00 | 60.10 | 60.10 | 0.50% | 236,998 |
| Mar 13, 2026 | 60.00 | 60.80 | 59.30 | 59.80 | 59.80 | -2.29% | 461,280 |
| Mar 12, 2026 | 62.00 | 62.00 | 59.80 | 61.20 | 61.20 | -2.39% | 494,346 |
| Mar 11, 2026 | 62.20 | 63.00 | 62.10 | 62.70 | 62.70 | 0.80% | 279,497 |
| Mar 10, 2026 | 62.20 | 62.20 | 60.90 | 62.20 | 62.20 | 4.36% | 311,784 |
| Mar 9, 2026 | 60.00 | 60.50 | 58.00 | 59.60 | 59.60 | -5.40% | 499,907 |
| Mar 6, 2026 | 60.50 | 63.50 | 60.50 | 63.00 | 63.00 | 2.27% | 377,370 |
| Mar 5, 2026 | 60.10 | 61.80 | 60.10 | 61.60 | 61.60 | 4.94% | 307,769 |
| Mar 4, 2026 | 61.40 | 61.40 | 58.40 | 58.70 | 58.70 | -4.86% | 683,742 |
| Mar 3, 2026 | 64.40 | 64.60 | 61.70 | 61.70 | 61.70 | -3.59% | 523,824 |
| Mar 2, 2026 | 64.90 | 65.50 | 63.60 | 64.00 | 64.00 | -1.54% | 454,792 |
| Feb 26, 2026 | 65.00 | 65.00 | 64.30 | 65.00 | 65.00 | - | 332,738 |
| Feb 25, 2026 | 65.20 | 65.20 | 64.10 | 65.00 | 65.00 | 0.93% | 554,177 |
| Feb 24, 2026 | 65.70 | 65.70 | 63.90 | 64.40 | 64.40 | -0.62% | 432,246 |
| Feb 23, 2026 | 63.90 | 65.00 | 62.80 | 64.80 | 64.80 | 4.35% | 929,742 |
| Feb 11, 2026 | 61.10 | 62.10 | 60.50 | 62.10 | 62.10 | 4.02% | 354,537 |
| Feb 10, 2026 | 60.60 | 60.60 | 59.20 | 59.70 | 59.70 | -0.33% | 223,665 |
| Feb 9, 2026 | 60.30 | 60.60 | 59.50 | 59.90 | 59.90 | 0.67% | 218,730 |
| Feb 6, 2026 | 61.10 | 61.10 | 58.40 | 59.50 | 59.50 | -1.98% | 375,813 |
| Feb 5, 2026 | 61.00 | 62.50 | 60.50 | 60.70 | 60.70 | -0.49% | 315,631 |
| Feb 4, 2026 | 62.10 | 62.50 | 60.80 | 61.00 | 61.00 | -1.77% | 373,174 |
| Feb 3, 2026 | 62.00 | 62.50 | 61.00 | 62.10 | 62.10 | 2.81% | 330,616 |
| Feb 2, 2026 | 63.00 | 63.00 | 59.40 | 60.40 | 60.40 | -2.74% | 518,920 |
| Jan 30, 2026 | 64.20 | 64.30 | 61.70 | 62.10 | 62.10 | -2.97% | 464,563 |