Adda Corporation (TPEX:3071)
Taiwan · Delayed Price · Currency is TWD 22.65
-0.10 (-0.44%)
Oct 12, 2026, 1:30 PM CST
Adda Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 22.75 | 22.80 | 22.60 | 22.65 | 22.65 | -0.44% | 107,268 |
| Oct 8, 2026 | 22.85 | 22.85 | 22.50 | 22.75 | 22.75 | 0.66% | 182,158 |
| Oct 7, 2026 | 22.75 | 23.00 | 22.60 | 22.60 | 22.60 | -0.66% | 189,906 |
| Oct 6, 2026 | 22.70 | 22.90 | 22.65 | 22.75 | 22.75 | 0.22% | 143,157 |
| Oct 5, 2026 | 23.00 | 23.05 | 22.70 | 22.70 | 22.70 | -1.09% | 188,901 |
| Oct 2, 2026 | 23.05 | 23.10 | 22.85 | 22.95 | 22.95 | -0.43% | 178,256 |
| Oct 1, 2026 | 23.10 | 23.20 | 22.85 | 23.05 | 23.05 | - | 143,876 |
| Sep 30, 2026 | 23.00 | 23.20 | 22.90 | 23.05 | 23.05 | 0.66% | 126,001 |
| Sep 29, 2026 | 23.00 | 23.00 | 22.85 | 22.90 | 22.90 | -0.43% | 106,810 |
| Sep 24, 2026 | 23.05 | 23.05 | 22.80 | 23.00 | 23.00 | -0.22% | 165,027 |
| Sep 23, 2026 | 23.15 | 23.35 | 23.05 | 23.05 | 23.05 | - | 96,886 |
| Sep 22, 2026 | 23.70 | 23.70 | 23.05 | 23.05 | 23.05 | -2.74% | 267,198 |
| Sep 21, 2026 | 23.30 | 23.70 | 23.20 | 23.70 | 23.70 | 1.28% | 128,073 |
| Sep 20, 2026 | 23.40 | 23.40 | 23.25 | 23.40 | 23.40 | - | 27,814 |
| Sep 18, 2026 | 23.40 | 23.40 | 23.25 | 23.40 | 23.40 | - | 118,814 |
| Sep 17, 2026 | 23.30 | 23.40 | 23.25 | 23.40 | 23.40 | 0.43% | 83,325 |
| Sep 16, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 2.19% | 50,996 |
| Sep 15, 2026 | 23.50 | 23.55 | 22.75 | 22.80 | 22.80 | -2.98% | 130,101 |
| Sep 14, 2026 | 23.65 | 23.65 | 23.25 | 23.50 | 23.50 | - | 61,711 |
| Sep 11, 2026 | 23.10 | 23.50 | 22.90 | 23.50 | 23.50 | 1.08% | 207,716 |
| Sep 10, 2026 | 23.80 | 24.05 | 23.20 | 23.25 | 23.25 | -4.12% | 407,350 |
| Sep 9, 2026 | 24.45 | 24.65 | 24.15 | 24.25 | 24.25 | -0.82% | 112,328 |
| Sep 8, 2026 | 24.85 | 24.85 | 24.05 | 24.45 | 24.45 | -1.01% | 171,576 |
| Sep 7, 2026 | 25.00 | 25.00 | 24.50 | 24.70 | 24.70 | -1.59% | 196,869 |
| Sep 4, 2026 | 24.35 | 25.50 | 24.20 | 25.10 | 25.10 | 3.08% | 641,828 |
| Sep 3, 2026 | 24.70 | 24.70 | 23.95 | 24.35 | 24.35 | -0.61% | 179,103 |
| Sep 2, 2026 | 24.55 | 24.90 | 24.35 | 24.50 | 24.50 | -0.81% | 123,000 |
| Sep 1, 2026 | 24.45 | 25.00 | 24.45 | 24.70 | 24.70 | 1.02% | 205,112 |
| Aug 31, 2026 | 24.60 | 24.60 | 24.15 | 24.45 | 24.45 | - | 72,403 |
| Aug 28, 2026 | 24.50 | 24.65 | 24.25 | 24.45 | 24.45 | 0.62% | 131,624 |
| Aug 27, 2026 | 24.40 | 24.80 | 24.30 | 24.30 | 24.30 | -0.41% | 133,497 |
| Aug 26, 2026 | 24.40 | 24.90 | 24.25 | 24.40 | 24.40 | - | 147,417 |
| Aug 25, 2026 | 24.50 | 24.50 | 23.85 | 24.40 | 24.40 | -0.41% | 150,638 |
| Aug 24, 2026 | 24.30 | 24.65 | 24.15 | 24.50 | 24.50 | -0.61% | 128,885 |
| Aug 21, 2026 | 24.40 | 24.65 | 24.10 | 24.65 | 24.65 | 1.02% | 90,075 |
| Aug 20, 2026 | 24.50 | 24.80 | 24.20 | 24.40 | 24.40 | - | 122,777 |
| Aug 19, 2026 | 24.45 | 24.60 | 24.00 | 24.40 | 24.40 | -0.20% | 110,155 |
| Aug 18, 2026 | 24.70 | 24.70 | 24.10 | 24.45 | 24.45 | -1.01% | 139,131 |
| Aug 17, 2026 | 24.55 | 24.70 | 24.30 | 24.70 | 24.70 | 0.41% | 132,974 |
| Aug 14, 2026 | 25.00 | 25.05 | 24.40 | 24.60 | 24.60 | -2.38% | 277,378 |
| Aug 13, 2026 | 25.65 | 25.75 | 24.90 | 25.20 | 25.20 | 0.20% | 209,589 |
| Aug 12, 2026 | 24.95 | 25.45 | 24.90 | 25.15 | 25.15 | 0.80% | 352,040 |
| Aug 11, 2026 | 25.85 | 25.85 | 24.80 | 24.95 | 24.95 | -4.59% | 429,828 |
| Aug 10, 2026 | 26.15 | 26.45 | 26.00 | 26.15 | 26.15 | 0.58% | 265,776 |
| Aug 7, 2026 | 26.00 | 26.25 | 25.85 | 26.00 | 26.00 | -0.19% | 107,355 |
| Aug 6, 2026 | 26.10 | 26.25 | 25.50 | 26.05 | 26.05 | -0.19% | 139,460 |
| Aug 5, 2026 | 26.60 | 26.85 | 26.00 | 26.10 | 26.10 | -0.19% | 190,965 |
| Aug 4, 2026 | 25.60 | 26.25 | 25.55 | 26.15 | 26.15 | 1.36% | 181,131 |
| Aug 3, 2026 | 25.60 | 26.50 | 25.35 | 25.80 | 25.80 | 0.78% | 138,761 |
| Jul 31, 2026 | 26.00 | 26.00 | 25.10 | 25.60 | 25.60 | 5.79% | 181,312 |