Adda Corporation (TPEX:3071)
Taiwan · Delayed Price · Currency is TWD 24.35
-0.70 (-2.79%)
Oct 9, 2025, 1:30 PM CST
Adda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.30 | 25.50 | 24.15 | 24.35 | 24.35 | -2.79% | 957,978 |
| Oct 8, 2025 | 24.15 | 25.35 | 23.70 | 25.05 | 25.05 | 3.51% | 1,584,389 |
| Oct 7, 2025 | 23.20 | 24.45 | 23.15 | 24.20 | 24.20 | 4.31% | 406,146 |
| Oct 3, 2025 | 23.20 | 23.50 | 23.00 | 23.20 | 23.20 | 0.22% | 84,859 |
| Oct 2, 2025 | 23.60 | 23.65 | 23.15 | 23.15 | 23.15 | -1.49% | 116,368 |
| Oct 1, 2025 | 23.90 | 23.90 | 23.40 | 23.50 | 23.50 | -0.21% | 132,935 |
| Sep 30, 2025 | 22.90 | 23.55 | 22.90 | 23.55 | 23.55 | 3.29% | 172,383 |
| Sep 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 26, 2025 | 23.35 | 23.35 | 22.50 | 22.80 | 22.80 | -2.36% | 256,692 |
| Sep 25, 2025 | 24.15 | 24.15 | 23.20 | 23.35 | 23.35 | -1.68% | 244,323 |
| Sep 24, 2025 | 23.75 | 23.75 | 23.20 | 23.75 | 23.75 | 0.85% | 154,328 |
| Sep 23, 2025 | 24.30 | 24.30 | 23.45 | 23.55 | 23.55 | -2.08% | 265,115 |
| Sep 22, 2025 | 24.40 | 24.40 | 23.75 | 24.05 | 24.05 | -1.03% | 308,990 |
| Sep 19, 2025 | 23.40 | 24.35 | 23.20 | 24.30 | 24.30 | 5.19% | 526,956 |
| Sep 18, 2025 | 23.10 | 23.20 | 23.00 | 23.10 | 23.10 | 0.87% | 174,087 |
| Sep 17, 2025 | 23.35 | 23.35 | 22.90 | 22.90 | 22.90 | -0.22% | 194,927 |
| Sep 16, 2025 | 23.50 | 23.50 | 22.75 | 22.95 | 22.95 | -1.29% | 316,095 |
| Sep 15, 2025 | 22.60 | 23.25 | 22.55 | 23.25 | 23.25 | 3.10% | 495,349 |
| Sep 12, 2025 | 24.95 | 25.00 | 22.45 | 22.55 | 22.55 | -9.44% | 2,408,246 |
| Sep 11, 2025 | 24.75 | 26.75 | 24.50 | 24.90 | 24.90 | 2.26% | 3,255,834 |
| Sep 10, 2025 | 24.30 | 24.85 | 24.25 | 24.35 | 24.35 | 0.41% | 225,207 |
| Sep 9, 2025 | 25.05 | 25.05 | 23.90 | 24.25 | 24.25 | -2.61% | 393,544 |
| Sep 8, 2025 | 25.95 | 25.95 | 24.75 | 24.90 | 24.90 | -1.97% | 336,290 |
| Sep 5, 2025 | 25.15 | 25.45 | 24.80 | 25.40 | 25.40 | 2.42% | 272,738 |
| Sep 4, 2025 | 26.00 | 26.60 | 24.80 | 24.80 | 24.80 | -4.62% | 844,559 |
| Sep 3, 2025 | 27.60 | 28.00 | 26.00 | 26.00 | 26.00 | -4.94% | 1,049,324 |
| Sep 2, 2025 | 28.10 | 29.05 | 26.85 | 27.35 | 27.35 | -0.55% | 1,854,248 |
| Sep 1, 2025 | 27.30 | 29.00 | 26.35 | 27.50 | 27.50 | 2.80% | 963,616 |
| Aug 29, 2025 | 26.55 | 27.20 | 26.10 | 26.75 | 26.75 | 1.52% | 371,228 |
| Aug 28, 2025 | 26.25 | 26.50 | 25.80 | 26.35 | 26.35 | 0.38% | 224,776 |
| Aug 27, 2025 | 25.90 | 26.95 | 25.90 | 26.25 | 26.25 | 0.57% | 306,846 |
| 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 |