Adda Corporation (TPEX:3071)
Taiwan · Delayed Price · Currency is TWD 26.25
+0.15 (0.57%)
Aug 27, 2025, 1:30 PM CST
Adda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 25.90 | 26.95 | 25.90 | 26.25 | 26.25 | 0.57% | 305,513 |
| Aug 26, 2025 | 26.65 | 26.75 | 25.75 | 26.10 | 26.10 | -0.76% | 238,725 |
| Aug 25, 2025 | 26.50 | 27.30 | 25.85 | 26.30 | 26.30 | 4.37% | 733,946 |
| Aug 22, 2025 | 25.70 | 25.80 | 25.15 | 25.20 | 25.20 | -2.33% | 239,053 |
| Aug 21, 2025 | 24.90 | 25.90 | 24.90 | 25.80 | 25.80 | 4.88% | 383,856 |
| Aug 20, 2025 | 26.20 | 26.20 | 24.50 | 24.60 | 24.60 | -4.84% | 865,483 |
| Aug 19, 2025 | 26.00 | 26.00 | 25.10 | 25.85 | 25.85 | -2.45% | 638,499 |
| Aug 18, 2025 | 25.70 | 27.60 | 25.00 | 26.50 | 26.50 | 4.74% | 2,442,872 |
| Aug 15, 2025 | 26.00 | 26.05 | 25.10 | 25.30 | 25.30 | 1.40% | 4,694,078 |
| Aug 14, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 9.91% | 892,659 |
| Aug 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 9.93% | 487,950 |
| Aug 12, 2025 | 19.80 | 20.65 | 19.75 | 20.65 | 20.65 | 9.84% | 606,823 |
| Aug 11, 2025 | 18.90 | 19.15 | 18.60 | 18.80 | 18.80 | -0.53% | 210,938 |
| Aug 8, 2025 | 18.70 | 19.00 | 18.60 | 18.90 | 18.90 | 1.61% | 362,531 |
| Aug 7, 2025 | 18.60 | 18.65 | 18.30 | 18.60 | 18.60 | - | 57,838 |
| Aug 6, 2025 | 18.80 | 18.80 | 18.40 | 18.60 | 18.60 | - | 112,035 |
| Aug 5, 2025 | 18.70 | 18.70 | 18.40 | 18.60 | 18.60 | 0.27% | 94,040 |
| Aug 4, 2025 | 18.00 | 18.60 | 17.95 | 18.55 | 18.55 | 2.49% | 137,110 |
| 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 |