Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 113.50
+6.00 (5.58%)
Oct 28, 2026, 1:30 PM CST
Adlink Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 109.50 | 114.00 | 109.00 | 113.50 | 113.50 | 5.58% | 1,082,473 |
| Oct 27, 2026 | 106.50 | 108.50 | 105.50 | 107.50 | 107.50 | 3.86% | 982,813 |
| Oct 22, 2026 | 108.00 | 108.00 | 102.50 | 103.50 | 103.50 | -3.27% | 880,114 |
| Oct 21, 2026 | 109.00 | 109.50 | 105.50 | 107.00 | 107.00 | 0.47% | 669,342 |
| Oct 20, 2026 | 106.00 | 108.50 | 105.50 | 106.50 | 106.50 | - | 686,777 |
| Oct 19, 2026 | 106.50 | 107.00 | 102.50 | 106.50 | 106.50 | -2.29% | 1,448,035 |
| Oct 16, 2026 | 112.50 | 113.00 | 108.50 | 109.00 | 109.00 | -0.91% | 1,252,201 |
| Oct 15, 2026 | 111.00 | 112.50 | 109.00 | 110.00 | 110.00 | -3.51% | 1,380,152 |
| Oct 14, 2026 | 116.00 | 116.50 | 113.50 | 114.00 | 114.00 | -0.87% | 1,639,082 |
| Oct 13, 2026 | 118.50 | 120.50 | 114.00 | 115.00 | 115.00 | -4.56% | 2,053,500 |
| Oct 12, 2026 | 122.00 | 122.00 | 119.00 | 120.50 | 120.50 | -3.60% | 1,621,826 |
| Oct 8, 2026 | 129.50 | 129.50 | 125.00 | 125.00 | 125.00 | -4.58% | 1,575,938 |
| Oct 7, 2026 | 130.00 | 131.00 | 127.50 | 131.00 | 131.00 | 0.77% | 1,186,488 |
| Oct 6, 2026 | 133.00 | 133.50 | 129.00 | 130.00 | 130.00 | 0.39% | 1,315,850 |
| Oct 5, 2026 | 131.50 | 134.50 | 129.00 | 129.50 | 129.50 | -0.38% | 1,324,049 |
| Oct 2, 2026 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | - | 999,557 |
| Oct 1, 2026 | 132.50 | 133.50 | 128.50 | 130.00 | 130.00 | -2.26% | 1,276,252 |
| Sep 30, 2026 | 139.00 | 140.00 | 132.50 | 133.00 | 133.00 | -1.48% | 2,569,354 |
| Sep 29, 2026 | 131.00 | 143.50 | 130.00 | 135.00 | 135.00 | 2.27% | 5,049,553 |
| Sep 24, 2026 | 126.50 | 133.00 | 125.00 | 132.00 | 132.00 | 4.35% | 2,054,478 |
| Sep 23, 2026 | 128.00 | 135.00 | 126.50 | 126.50 | 126.50 | -0.39% | 3,937,693 |
| Sep 22, 2026 | 126.50 | 133.00 | 125.00 | 127.00 | 127.00 | 1.20% | 7,119,231 |
| Sep 21, 2026 | 115.00 | 125.50 | 114.50 | 125.50 | 125.50 | 5.02% | 4,115,757 |
| Sep 20, 2026 | 113.50 | 119.50 | 112.00 | 119.50 | 119.50 | 4.37% | 114,977 |
| Sep 18, 2026 | 113.50 | 114.50 | 112.00 | 114.50 | 114.50 | 2.23% | 620,977 |
| 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 |