Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 113.00
+1.00 (0.89%)
Sep 18, 2026, 1:13 PM CST
Adlink Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 113.50 | 114.00 | 112.50 | 112.50 | - | 0.45% | 48,358 |
| Sep 17, 2026 | 111.50 | 114.00 | 111.50 | 112.00 | 112.00 | 2.28% | 866,395 |
| Sep 16, 2026 | 110.50 | 110.50 | 107.50 | 109.50 | 109.50 | 0.46% | 729,973 |
| Sep 15, 2026 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.36% | 812,352 |
| Sep 14, 2026 | 110.50 | 112.50 | 108.00 | 110.50 | 110.50 | -1.78% | 1,069,842 |
| Sep 11, 2026 | 110.00 | 114.00 | 110.00 | 112.50 | 112.50 | - | 702,803 |
| Sep 10, 2026 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -2.60% | 1,298,831 |
| Sep 9, 2026 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 0.87% | 667,266 |
| Sep 8, 2026 | 117.00 | 118.00 | 114.00 | 114.50 | 114.50 | -1.29% | 1,554,932 |
| Sep 7, 2026 | 123.00 | 123.00 | 115.00 | 116.00 | 116.00 | -4.53% | 2,676,015 |
| Sep 4, 2026 | 116.00 | 122.50 | 116.00 | 121.50 | 121.50 | 6.58% | 2,903,193 |
| Sep 3, 2026 | 119.50 | 121.00 | 113.50 | 114.00 | 114.00 | -2.56% | 2,228,259 |
| Sep 2, 2026 | 117.50 | 121.00 | 116.50 | 117.00 | 117.00 | -0.43% | 2,051,291 |
| Sep 1, 2026 | 115.50 | 119.00 | 115.50 | 117.50 | 117.50 | 1.73% | 857,022 |
| Aug 31, 2026 | 116.50 | 116.50 | 113.00 | 115.50 | 115.50 | -0.86% | 1,321,867 |
| Aug 28, 2026 | 117.50 | 119.00 | 116.00 | 116.50 | 116.50 | -0.43% | 782,882 |
| Aug 27, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 1,414,008 |
| Aug 26, 2026 | 117.00 | 120.50 | 115.50 | 120.00 | 120.00 | 3.45% | 1,247,573 |
| Aug 25, 2026 | 119.00 | 119.00 | 114.50 | 116.00 | 116.00 | -2.52% | 1,069,858 |
| Aug 24, 2026 | 118.50 | 120.50 | 118.00 | 119.00 | 119.00 | 0.42% | 750,367 |
| Aug 21, 2026 | 120.50 | 121.50 | 118.50 | 118.50 | 118.50 | -1.66% | 930,070 |
| Aug 20, 2026 | 125.00 | 125.00 | 117.50 | 120.50 | 120.50 | -2.43% | 2,549,316 |
| Aug 19, 2026 | 121.50 | 131.00 | 120.00 | 123.50 | 123.50 | 0.82% | 2,338,814 |
| Aug 18, 2026 | 128.50 | 129.00 | 121.00 | 122.50 | 122.50 | -4.30% | 2,381,683 |
| Aug 17, 2026 | 132.00 | 136.00 | 127.50 | 128.00 | 128.00 | -1.16% | 2,510,020 |
| Aug 14, 2026 | 138.00 | 142.00 | 129.00 | 129.50 | 129.50 | -5.47% | 3,338,235 |
| Aug 13, 2026 | 139.50 | 141.00 | 136.50 | 137.00 | 137.00 | - | 2,672,016 |
| Aug 12, 2026 | 134.00 | 139.00 | 134.00 | 137.00 | 137.00 | 0.74% | 1,716,661 |
| Aug 11, 2026 | 140.50 | 141.00 | 133.00 | 136.00 | 136.00 | -4.90% | 2,853,713 |
| Aug 10, 2026 | 141.00 | 145.00 | 139.00 | 143.00 | 143.00 | 1.42% | 3,168,163 |
| Aug 7, 2026 | 145.50 | 147.50 | 138.50 | 141.00 | 141.00 | -2.76% | 5,229,913 |
| Aug 6, 2026 | 143.00 | 148.50 | 139.00 | 145.00 | 145.00 | 4.32% | 7,885,884 |
| Aug 5, 2026 | 127.00 | 139.00 | 127.00 | 139.00 | 139.00 | 9.88% | 5,759,028 |
| Aug 4, 2026 | 129.00 | 131.00 | 120.50 | 126.50 | 126.50 | 2.02% | 4,318,620 |
| Aug 3, 2026 | 111.50 | 124.00 | 110.00 | 124.00 | 124.00 | 9.73% | 6,286,079 |
| Jul 31, 2026 | 132.50 | 132.50 | 113.00 | 113.00 | 113.00 | -9.96% | 15,766,986 |
| Jul 30, 2026 | 136.50 | 136.50 | 125.50 | 125.50 | 125.50 | -9.71% | 2,944,854 |
| Jul 29, 2026 | 137.50 | 140.00 | 130.00 | 139.00 | 139.00 | 1.46% | 5,875,445 |
| Jul 28, 2026 | 143.00 | 150.00 | 137.00 | 137.00 | 137.00 | -8.67% | 5,455,674 |
| Jul 27, 2026 | 163.00 | 165.50 | 150.00 | 150.00 | 150.00 | -9.91% | 7,660,219 |
| Jul 24, 2026 | 160.50 | 174.00 | 160.00 | 166.50 | 166.50 | 4.39% | 16,885,254 |
| Jul 23, 2026 | 145.00 | 159.50 | 144.00 | 159.50 | 159.50 | 10.00% | 7,006,594 |
| Jul 22, 2026 | 137.50 | 145.00 | 137.00 | 145.00 | 145.00 | 9.85% | 2,591,426 |
| Jul 21, 2026 | 120.50 | 132.00 | 120.50 | 132.00 | 132.00 | 10.00% | 1,054,160 |
| Jul 20, 2026 | 119.50 | 123.50 | 111.50 | 120.00 | 120.00 | 0.42% | 2,072,023 |
| Jul 17, 2026 | 125.00 | 126.50 | 118.00 | 119.50 | 119.50 | -6.64% | 1,935,083 |
| Jul 16, 2026 | 130.00 | 130.00 | 125.50 | 128.00 | 128.00 | -1.16% | 830,138 |
| Jul 15, 2026 | 132.00 | 133.50 | 128.50 | 129.50 | 129.50 | -2.26% | 773,023 |
| Jul 14, 2026 | 135.00 | 135.00 | 125.50 | 132.50 | 132.50 | -1.49% | 1,125,023 |
| Jul 13, 2026 | 135.50 | 139.50 | 131.00 | 134.50 | 134.50 | - | 1,363,465 |