Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 111.50
0.00 (0.00%)
May 14, 2026, 1:30 PM CST
Adlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 111.50 | 114.00 | 103.50 | 114.00 | - | 2.24% | 7,982,449 |
| 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% | 4,407,266 |
| 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% | 1,342,376 |
| 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% | 4,445,276 |
| 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 |
| 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 |