Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 119.50
-8.50 (-6.64%)
Jul 17, 2026, 1:30 PM CST
Adlink Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 135.00 | 140.50 | 134.00 | 134.50 | 134.50 | 0.14% | 1,603,158 |
| Jul 8, 2026 | 131.00 | 139.00 | 128.50 | 135.50 | 134.31 | 5.45% | 2,128,510 |
| Jul 7, 2026 | 134.00 | 135.50 | 127.00 | 128.50 | 127.38 | -1.53% | 1,143,713 |
| Jul 6, 2026 | 135.50 | 135.50 | 130.00 | 130.50 | 129.36 | -2.61% | 825,485 |
| Jul 3, 2026 | 133.00 | 134.50 | 131.00 | 134.00 | 132.83 | -0.74% | 955,272 |
| Jul 2, 2026 | 129.50 | 135.50 | 124.00 | 135.00 | 133.82 | 4.25% | 2,395,494 |
| Jul 1, 2026 | 140.50 | 141.50 | 129.00 | 129.50 | 128.37 | -7.17% | 2,763,705 |
| Jun 30, 2026 | 142.50 | 144.00 | 138.00 | 139.50 | 138.28 | - | 1,661,630 |
| Jun 29, 2026 | 142.00 | 149.00 | 137.50 | 139.50 | 138.28 | -1.76% | 2,136,389 |
| Jun 26, 2026 | 145.00 | 152.00 | 141.50 | 142.00 | 140.76 | -3.40% | 2,128,394 |
| Jun 25, 2026 | 152.50 | 152.50 | 143.50 | 147.00 | 145.71 | -4.55% | 2,584,656 |
| Jun 24, 2026 | 155.00 | 157.00 | 149.00 | 154.00 | 152.65 | -1.60% | 2,158,256 |
| Jun 23, 2026 | 159.50 | 160.00 | 153.00 | 156.50 | 155.13 | -0.95% | 2,441,788 |
| Jun 22, 2026 | 158.00 | 165.00 | 152.50 | 158.00 | 156.62 | 1.61% | 4,123,180 |
| Jun 18, 2026 | 143.00 | 156.50 | 141.00 | 155.50 | 154.14 | 9.12% | 5,724,596 |
| Jun 17, 2026 | 137.00 | 142.50 | 135.50 | 142.50 | 141.25 | 3.26% | 1,516,757 |
| Jun 16, 2026 | 144.00 | 149.00 | 135.00 | 138.00 | 136.79 | -2.13% | 3,910,311 |
| Jun 15, 2026 | 131.50 | 141.00 | 130.50 | 141.00 | 139.77 | 9.73% | 3,680,739 |
| Jun 12, 2026 | 132.00 | 134.50 | 127.00 | 128.50 | 127.38 | 0.39% | 2,238,962 |
| Jun 11, 2026 | 125.00 | 131.00 | 120.00 | 128.00 | 126.88 | 1.99% | 3,348,897 |
| Jun 10, 2026 | 137.50 | 147.50 | 125.00 | 125.50 | 124.40 | -8.73% | 6,915,733 |
| Jun 9, 2026 | 128.00 | 137.50 | 128.00 | 137.50 | 136.30 | 10.00% | 2,957,066 |
| Jun 8, 2026 | 120.50 | 127.50 | 120.00 | 125.00 | 123.91 | -6.02% | 2,340,767 |
| Jun 5, 2026 | 133.00 | 134.00 | 127.50 | 133.00 | 131.84 | 2.70% | 4,149,059 |
| Jun 4, 2026 | 128.50 | 133.00 | 126.50 | 129.50 | 128.37 | 1.97% | 2,761,763 |
| Jun 3, 2026 | 130.50 | 131.50 | 123.00 | 127.00 | 125.89 | -3.79% | 3,189,514 |
| Jun 2, 2026 | 135.00 | 135.00 | 126.50 | 132.00 | 130.84 | -1.12% | 2,936,838 |
| Jun 1, 2026 | 135.00 | 142.00 | 131.50 | 133.50 | 132.33 | 1.14% | 3,698,961 |
| May 29, 2026 | 135.00 | 135.00 | 128.00 | 132.00 | 130.84 | 1.93% | 2,365,202 |
| May 28, 2026 | 140.50 | 145.00 | 128.50 | 129.50 | 128.37 | -4.78% | 4,569,095 |
| May 27, 2026 | 135.50 | 138.50 | 132.00 | 136.00 | 134.81 | 2.26% | 2,753,798 |
| May 26, 2026 | 127.50 | 133.00 | 123.50 | 133.00 | 131.84 | 5.14% | 3,243,988 |
| May 25, 2026 | 128.50 | 130.00 | 124.50 | 126.50 | 125.39 | -0.39% | 3,422,973 |
| May 22, 2026 | 122.00 | 130.00 | 119.00 | 127.00 | 125.89 | 7.17% | 4,729,382 |
| May 21, 2026 | 116.50 | 123.00 | 113.50 | 118.50 | 117.46 | 2.60% | 4,536,151 |
| May 20, 2026 | 112.00 | 116.50 | 112.00 | 115.50 | 114.49 | 1.76% | 3,127,708 |
| May 19, 2026 | 114.00 | 116.50 | 110.50 | 113.50 | 112.51 | - | 4,100,731 |
| May 18, 2026 | 113.50 | 120.50 | 111.00 | 113.50 | 112.51 | 1.34% | 7,894,620 |
| May 15, 2026 | 111.50 | 114.50 | 106.00 | 112.00 | 111.02 | 0.45% | 6,077,788 |
| May 14, 2026 | 111.50 | 116.00 | 103.50 | 111.50 | 110.52 | - | 12,618,350 |
| May 13, 2026 | 107.50 | 111.50 | 102.50 | 111.50 | 110.52 | 9.85% | 8,698,467 |
| May 12, 2026 | 96.50 | 101.50 | 93.20 | 101.50 | 100.61 | 9.49% | 5,663,520 |
| May 11, 2026 | 93.40 | 93.40 | 85.60 | 92.70 | 91.89 | 6.19% | 4,644,859 |
| May 8, 2026 | 85.00 | 88.70 | 84.10 | 87.30 | 86.54 | 0.92% | 4,415,815 |
| May 7, 2026 | 85.10 | 87.30 | 83.90 | 86.50 | 85.74 | 8.94% | 7,206,065 |