Adda Corporation (TPEX:3071)
Taiwan · Delayed Price · Currency is TWD 30.05
+0.65 (2.21%)
At close: Mar 27, 2026
Adda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.40 | 31.00 | 28.80 | 30.05 | 30.05 | 2.21% | 2,150,717 |
| Mar 26, 2026 | 29.05 | 30.40 | 28.95 | 29.40 | 29.40 | 1.20% | 2,124,188 |
| Mar 25, 2026 | 29.20 | 30.50 | 28.80 | 29.05 | 29.05 | 0.69% | 1,962,170 |
| Mar 24, 2026 | 30.70 | 32.65 | 28.50 | 28.85 | 28.85 | -3.35% | 5,786,589 |
| Mar 23, 2026 | 28.90 | 31.50 | 28.00 | 29.85 | 29.85 | 4.19% | 9,712,221 |
| Mar 20, 2026 | 26.10 | 28.65 | 26.05 | 28.65 | 28.65 | 9.98% | 2,236,890 |
| Mar 19, 2026 | 26.90 | 27.40 | 25.90 | 26.05 | 26.05 | -3.34% | 1,292,503 |
| Mar 18, 2026 | 26.45 | 27.50 | 26.00 | 26.95 | 26.95 | 4.46% | 1,223,435 |
| Mar 17, 2026 | 25.80 | 26.75 | 25.75 | 25.80 | 25.80 | 1.98% | 1,682,707 |
| Mar 16, 2026 | 25.05 | 25.50 | 24.50 | 25.30 | 25.30 | 2.02% | 423,565 |
| Mar 13, 2026 | 23.80 | 24.95 | 23.45 | 24.80 | 24.80 | -3.50% | 643,087 |
| Mar 12, 2026 | 25.55 | 26.05 | 25.10 | 25.70 | 25.70 | 0.19% | 899,742 |
| Mar 11, 2026 | 23.90 | 25.65 | 23.80 | 25.65 | 25.65 | 9.85% | 1,109,806 |
| Mar 10, 2026 | 23.50 | 23.50 | 23.00 | 23.35 | 23.35 | 2.86% | 115,320 |
| Mar 9, 2026 | 23.25 | 23.25 | 22.35 | 22.70 | 22.70 | -6.20% | 234,191 |
| Mar 6, 2026 | 24.35 | 24.40 | 23.90 | 24.20 | 24.20 | -0.82% | 142,001 |
| Mar 5, 2026 | 24.15 | 24.50 | 23.90 | 24.40 | 24.40 | 4.50% | 181,736 |
| Mar 4, 2026 | 24.20 | 24.50 | 23.25 | 23.35 | 23.35 | -5.66% | 365,636 |
| Mar 3, 2026 | 25.10 | 25.45 | 24.40 | 24.75 | 24.75 | -1.00% | 450,590 |
| Mar 2, 2026 | 24.65 | 25.55 | 24.20 | 25.00 | 25.00 | 1.01% | 681,616 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.55 | 24.75 | 24.75 | - | 439,303 |
| Feb 25, 2026 | 23.60 | 25.25 | 23.60 | 24.75 | 24.75 | 6.68% | 963,250 |
| Feb 24, 2026 | 22.65 | 23.30 | 22.65 | 23.20 | 23.20 | 2.65% | 207,836 |
| Feb 23, 2026 | 23.30 | 23.30 | 22.05 | 22.60 | 22.60 | -1.74% | 472,758 |
| Feb 11, 2026 | 23.25 | 23.25 | 22.80 | 23.00 | 23.00 | -0.65% | 146,510 |
| Feb 10, 2026 | 23.25 | 23.65 | 23.00 | 23.15 | 23.15 | 1.76% | 146,672 |
| Feb 9, 2026 | 23.35 | 23.40 | 22.75 | 22.75 | 22.75 | -0.87% | 95,136 |
| Feb 6, 2026 | 24.75 | 24.75 | 22.75 | 22.95 | 22.95 | -3.97% | 276,073 |
| Feb 5, 2026 | 24.35 | 24.35 | 23.70 | 23.90 | 23.90 | -0.42% | 161,176 |
| Feb 4, 2026 | 23.25 | 24.00 | 23.25 | 24.00 | 24.00 | 3.23% | 138,468 |
| Feb 3, 2026 | 23.30 | 23.55 | 22.85 | 23.25 | 23.25 | 0.22% | 123,615 |
| Feb 2, 2026 | 23.40 | 23.40 | 22.85 | 23.20 | 23.20 | -1.28% | 166,551 |
| Jan 30, 2026 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | -3.69% | 238,412 |
| Jan 29, 2026 | 24.35 | 24.40 | 23.70 | 24.40 | 24.40 | -1.41% | 358,453 |
| Jan 28, 2026 | 24.85 | 25.00 | 24.30 | 24.75 | 24.75 | 0.20% | 395,536 |
| Jan 27, 2026 | 25.70 | 25.70 | 24.30 | 24.70 | 24.70 | -2.37% | 458,473 |
| Jan 26, 2026 | 25.10 | 25.80 | 25.00 | 25.30 | 25.30 | 1.20% | 634,559 |
| Jan 23, 2026 | 25.15 | 25.15 | 24.55 | 25.00 | 25.00 | 0.81% | 396,607 |
| Jan 22, 2026 | 24.85 | 25.00 | 24.65 | 24.80 | 24.80 | 1.64% | 350,146 |
| Jan 21, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | 391,022 |
| Jan 20, 2026 | 24.35 | 25.15 | 24.25 | 24.80 | 24.80 | 2.48% | 618,241 |
| Jan 19, 2026 | 24.80 | 24.80 | 24.15 | 24.20 | 24.20 | -0.62% | 391,545 |
| Jan 16, 2026 | 23.95 | 24.60 | 23.95 | 24.35 | 24.35 | 1.67% | 577,510 |
| Jan 15, 2026 | 24.25 | 24.25 | 23.70 | 23.95 | 23.95 | -1.24% | 220,477 |
| Jan 14, 2026 | 23.95 | 24.25 | 23.80 | 24.25 | 24.25 | 1.25% | 343,409 |
| Jan 13, 2026 | 24.60 | 24.60 | 23.40 | 23.95 | 23.95 | -0.83% | 359,384 |
| Jan 12, 2026 | 23.20 | 24.20 | 23.20 | 24.15 | 24.15 | 5.46% | 699,241 |
| Jan 9, 2026 | 23.00 | 23.00 | 22.45 | 22.90 | 22.90 | 0.44% | 186,397 |
| Jan 8, 2026 | 23.70 | 23.70 | 22.80 | 22.80 | 22.80 | -3.18% | 241,965 |
| Jan 7, 2026 | 23.25 | 23.70 | 23.25 | 23.55 | 23.55 | 1.29% | 228,114 |