Adda Corporation (TPEX:3071)
Taiwan · Delayed Price · Currency is TWD 18.10
+0.10 (0.56%)
Aug 1, 2025, 1:30 PM CST
Adda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.00 | 18.10 | 17.70 | 18.10 | 18.10 | 0.56% | 86,115 |
| Jul 31, 2025 | 18.00 | 18.05 | 17.80 | 18.00 | 18.00 | - | 64,498 |
| Jul 30, 2025 | 17.85 | 18.15 | 17.80 | 18.00 | 18.00 | 0.84% | 89,348 |
| Jul 29, 2025 | 18.30 | 18.30 | 17.85 | 17.85 | 17.85 | -1.11% | 41,071 |
| Jul 28, 2025 | 18.40 | 18.40 | 17.90 | 18.05 | 18.05 | 0.84% | 105,254 |
| Jul 25, 2025 | 18.30 | 18.30 | 17.80 | 17.90 | 17.90 | 0.56% | 26,131 |
| Jul 24, 2025 | 17.95 | 18.00 | 17.70 | 17.80 | 17.80 | -1.39% | 39,023 |
| Jul 23, 2025 | 17.70 | 18.05 | 17.60 | 18.05 | 18.05 | 2.56% | 80,175 |
| Jul 22, 2025 | 17.90 | 18.10 | 17.50 | 17.60 | 17.60 | -1.68% | 135,166 |
| Jul 21, 2025 | 18.15 | 18.15 | 17.75 | 17.90 | 17.90 | -0.83% | 62,442 |
| Jul 18, 2025 | 19.00 | 19.00 | 18.00 | 18.05 | 18.05 | -0.28% | 86,170 |
| Jul 17, 2025 | 18.40 | 18.40 | 17.85 | 18.10 | 18.10 | -2.16% | 125,101 |
| Jul 16, 2025 | 18.45 | 18.70 | 18.40 | 18.50 | 17.69 | 0.27% | 157,240 |
| Jul 15, 2025 | 18.00 | 18.80 | 18.00 | 18.45 | 17.64 | 2.50% | 197,369 |
| Jul 14, 2025 | 17.90 | 18.00 | 17.85 | 18.00 | 17.21 | - | 71,753 |
| Jul 11, 2025 | 17.95 | 18.00 | 17.65 | 18.00 | 17.21 | 0.28% | 93,260 |
| Jul 10, 2025 | 17.85 | 17.95 | 17.70 | 17.95 | 17.16 | - | 59,015 |
| Jul 9, 2025 | 17.95 | 17.95 | 17.75 | 17.95 | 17.16 | - | 26,858 |
| Jul 8, 2025 | 17.70 | 17.95 | 17.50 | 17.95 | 17.16 | 1.41% | 40,546 |
| Jul 7, 2025 | 17.80 | 17.80 | 17.55 | 17.70 | 16.93 | -1.12% | 46,030 |
| Jul 4, 2025 | 17.90 | 17.95 | 17.60 | 17.90 | 17.12 | 0.56% | 70,994 |
| Jul 3, 2025 | 17.85 | 17.90 | 17.75 | 17.80 | 17.02 | 0.28% | 75,525 |
| Jul 2, 2025 | 17.85 | 17.85 | 17.50 | 17.75 | 16.97 | -0.56% | 133,449 |
| Jul 1, 2025 | 18.00 | 18.05 | 17.70 | 17.85 | 17.07 | -0.83% | 126,983 |
| Jun 30, 2025 | 18.10 | 18.10 | 17.60 | 18.00 | 17.21 | - | 53,293 |
| Jun 27, 2025 | 18.20 | 18.20 | 17.90 | 18.00 | 17.21 | 0.28% | 88,426 |
| Jun 26, 2025 | 17.85 | 18.05 | 17.80 | 17.95 | 17.16 | 0.56% | 66,177 |
| Jun 25, 2025 | 18.00 | 18.00 | 17.70 | 17.85 | 17.07 | 0.85% | 68,788 |
| Jun 24, 2025 | 17.65 | 17.80 | 17.55 | 17.70 | 16.93 | 2.02% | 68,372 |
| Jun 23, 2025 | 17.50 | 17.50 | 17.25 | 17.35 | 16.59 | -1.70% | 77,501 |
| Jun 20, 2025 | 18.15 | 18.15 | 17.55 | 17.65 | 16.88 | -2.49% | 152,246 |
| Jun 19, 2025 | 18.20 | 18.20 | 17.75 | 18.10 | 17.31 | -0.55% | 164,745 |
| Jun 18, 2025 | 18.35 | 18.40 | 18.15 | 18.20 | 17.40 | -0.27% | 69,560 |
| Jun 17, 2025 | 18.55 | 18.55 | 18.20 | 18.25 | 17.45 | -0.82% | 41,166 |
| Jun 16, 2025 | 18.20 | 18.40 | 18.10 | 18.40 | 17.59 | - | 57,420 |
| Jun 13, 2025 | 18.50 | 18.55 | 18.10 | 18.40 | 17.59 | -1.34% | 257,346 |
| Jun 12, 2025 | 18.80 | 18.90 | 18.45 | 18.65 | 17.83 | -0.27% | 143,284 |
| Jun 11, 2025 | 18.70 | 18.70 | 18.60 | 18.70 | 17.88 | 1.08% | 76,654 |
| Jun 10, 2025 | 18.80 | 18.90 | 18.50 | 18.50 | 17.69 | -1.60% | 127,210 |
| Jun 9, 2025 | 19.00 | 19.00 | 18.70 | 18.80 | 17.98 | -1.05% | 33,603 |
| Jun 6, 2025 | 19.05 | 19.05 | 18.55 | 19.00 | 18.17 | 0.80% | 97,091 |
| Jun 5, 2025 | 18.95 | 19.10 | 18.80 | 18.85 | 18.02 | 0.80% | 251,292 |
| Jun 4, 2025 | 18.85 | 19.20 | 18.50 | 18.70 | 17.88 | 0.27% | 232,111 |
| Jun 3, 2025 | 18.70 | 18.75 | 18.50 | 18.65 | 17.83 | 0.27% | 80,403 |
| Jun 2, 2025 | 18.45 | 18.60 | 18.05 | 18.60 | 17.79 | -1.06% | 109,303 |
| May 29, 2025 | 18.90 | 19.00 | 18.15 | 18.80 | 17.98 | 0.27% | 129,347 |
| May 28, 2025 | 18.70 | 19.50 | 18.50 | 18.75 | 17.93 | 1.35% | 218,530 |
| May 27, 2025 | 18.70 | 18.75 | 18.20 | 18.50 | 17.69 | -0.27% | 138,793 |
| May 26, 2025 | 19.25 | 19.30 | 18.55 | 18.55 | 17.74 | -3.89% | 303,349 |
| May 23, 2025 | 19.55 | 19.65 | 19.00 | 19.30 | 18.45 | -1.28% | 166,050 |