Adlink Technology Inc. (TPE:6166)
Taiwan · Delayed Price · Currency is TWD 116.50
-0.50 (-0.43%)
Aug 28, 2026, 1:30 PM CST
Adlink Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,412,783 |
| 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% | 2,545,915 |
| 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 | - | 2,668,605 |
| 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% | 3,161,962 |
| Aug 7, 2026 | 145.50 | 147.50 | 138.50 | 141.00 | 141.00 | -2.76% | 5,221,893 |
| Aug 6, 2026 | 143.00 | 148.50 | 139.00 | 145.00 | 145.00 | 4.32% | 7,870,369 |
| 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% | 4,315,990 |
| Aug 3, 2026 | 111.50 | 124.00 | 110.00 | 124.00 | 124.00 | 9.73% | 6,285,793 |
| Jul 31, 2026 | 132.50 | 132.50 | 113.00 | 113.00 | 113.00 | -9.96% | 15,766,980 |
| 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% | 5,874,189 |
| 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 |
| 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 |