Adda Corporation (TPEX:3071)
Taiwan · Delayed Price · Currency is TWD 24.40
0.00 (0.00%)
Aug 26, 2026, 1:30 PM CST
Adda Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.40 | 24.85 | 24.40 | 24.50 | - | 0.41% | 92,465 |
| 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 |
| Jul 30, 2026 | 23.20 | 25.75 | 23.20 | 24.20 | 24.20 | -0.62% | 317,087 |
| Jul 29, 2026 | 25.00 | 25.00 | 22.65 | 24.35 | 24.35 | -0.81% | 580,072 |
| Jul 28, 2026 | 25.60 | 25.60 | 24.40 | 24.55 | 24.55 | -4.47% | 439,930 |
| Jul 27, 2026 | 25.85 | 25.85 | 25.10 | 25.70 | 25.70 | -1.15% | 203,912 |
| Jul 24, 2026 | 26.10 | 26.70 | 25.75 | 26.00 | 26.00 | -0.95% | 133,443 |
| Jul 23, 2026 | 26.80 | 26.80 | 25.80 | 26.25 | 26.25 | 0.19% | 181,512 |
| Jul 22, 2026 | 26.70 | 27.00 | 26.20 | 26.20 | 26.20 | - | 138,510 |
| Jul 21, 2026 | 25.95 | 26.30 | 25.15 | 26.20 | 26.20 | 1.16% | 162,401 |
| Jul 20, 2026 | 26.40 | 26.40 | 24.85 | 25.90 | 25.90 | 0.58% | 187,198 |
| Jul 17, 2026 | 27.50 | 27.50 | 25.75 | 25.75 | 25.75 | -6.36% | 533,817 |
| Jul 16, 2026 | 28.15 | 28.45 | 27.50 | 27.50 | 27.50 | -3.17% | 176,166 |
| Jul 15, 2026 | 28.20 | 28.60 | 28.00 | 28.40 | 28.40 | 1.25% | 179,328 |
| Jul 14, 2026 | 29.50 | 29.50 | 26.80 | 28.05 | 28.05 | -5.24% | 524,243 |
| Jul 13, 2026 | 30.85 | 31.00 | 29.05 | 29.60 | 29.60 | 0.51% | 320,186 |
| Jul 9, 2026 | 29.55 | 30.00 | 29.10 | 29.45 | 29.45 | -2.00% | 322,347 |
| Jul 8, 2026 | 30.90 | 31.00 | 29.30 | 30.05 | 30.05 | -2.75% | 541,057 |
| Jul 7, 2026 | 32.15 | 32.25 | 30.85 | 30.90 | 30.90 | -3.89% | 333,233 |
| Jul 6, 2026 | 32.55 | 33.05 | 32.00 | 32.15 | 32.15 | 0.31% | 364,401 |
| Jul 3, 2026 | 31.80 | 33.20 | 31.80 | 32.85 | 32.05 | 2.66% | 437,930 |
| Jul 2, 2026 | 31.80 | 32.10 | 31.50 | 32.00 | 31.22 | 0.79% | 190,677 |
| Jul 1, 2026 | 32.65 | 32.80 | 31.75 | 31.75 | 30.98 | -1.40% | 269,729 |
| Jun 30, 2026 | 31.50 | 32.70 | 31.15 | 32.20 | 31.42 | 3.37% | 363,760 |
| Jun 29, 2026 | 31.15 | 31.45 | 30.60 | 31.15 | 30.39 | - | 444,865 |
| Jun 26, 2026 | 31.50 | 32.00 | 30.90 | 31.15 | 30.39 | -2.35% | 531,875 |
| Jun 25, 2026 | 34.00 | 34.15 | 31.80 | 31.90 | 31.12 | -5.62% | 1,006,054 |
| Jun 24, 2026 | 33.60 | 34.10 | 33.35 | 33.80 | 32.98 | -0.59% | 654,298 |
| Jun 23, 2026 | 33.95 | 34.00 | 32.85 | 34.00 | 33.17 | 1.19% | 743,041 |
| Jun 22, 2026 | 33.55 | 34.25 | 33.50 | 33.60 | 32.78 | 1.20% | 1,109,469 |
| Jun 18, 2026 | 33.45 | 33.70 | 32.75 | 33.20 | 32.39 | -0.75% | 908,708 |
| Jun 17, 2026 | 33.05 | 34.25 | 32.50 | 33.45 | 32.64 | 2.61% | 723,755 |
| Jun 16, 2026 | 33.55 | 33.65 | 32.45 | 32.60 | 31.81 | -1.36% | 634,620 |