ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan · Delayed Price · Currency is TWD 105.00
+1.50 (1.45%)
Sep 4, 2025, 2:31 PM CST
ADATA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 105.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1.45% | 14,397,750 |
| Sep 3, 2025 | 101.50 | 104.00 | 101.00 | 103.50 | 103.50 | 2.99% | 5,362,639 |
| Sep 2, 2025 | 102.00 | 103.00 | 99.30 | 100.50 | 100.50 | -0.50% | 3,365,693 |
| Sep 1, 2025 | 102.50 | 104.50 | 100.50 | 101.00 | 101.00 | -1.46% | 5,074,253 |
| Aug 29, 2025 | 102.50 | 106.50 | 102.00 | 102.50 | 102.50 | 0.99% | 10,161,357 |
| Aug 28, 2025 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 1.00% | 5,967,975 |
| Aug 27, 2025 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | - | 4,459,612 |
| Aug 26, 2025 | 99.90 | 100.50 | 99.30 | 100.50 | 100.50 | 1.72% | 7,235,184 |
| Aug 25, 2025 | 97.90 | 99.80 | 97.70 | 98.80 | 98.80 | 2.49% | 5,588,501 |
| Aug 22, 2025 | 96.20 | 97.80 | 95.00 | 96.40 | 96.40 | 0.94% | 2,930,505 |
| Aug 21, 2025 | 94.40 | 95.80 | 94.40 | 95.50 | 95.50 | 1.27% | 1,879,094 |
| Aug 20, 2025 | 96.00 | 96.50 | 94.20 | 94.30 | 94.30 | -2.28% | 3,244,407 |
| Aug 19, 2025 | 99.30 | 99.30 | 96.40 | 96.50 | 96.50 | -2.13% | 4,536,197 |
| Aug 18, 2025 | 99.00 | 100.00 | 98.10 | 98.60 | 98.60 | -0.80% | 3,867,388 |
| Aug 15, 2025 | 100.50 | 101.00 | 98.20 | 99.40 | 99.40 | -0.50% | 7,569,408 |
| Aug 14, 2025 | 98.80 | 101.00 | 97.40 | 99.90 | 99.90 | 4.83% | 23,235,148 |
| Aug 13, 2025 | 96.50 | 96.80 | 94.00 | 95.30 | 95.30 | -0.21% | 4,020,794 |
| Aug 12, 2025 | 94.40 | 96.40 | 94.40 | 95.50 | 95.50 | 2.25% | 9,208,892 |
| Aug 11, 2025 | 93.00 | 93.40 | 92.20 | 93.40 | 93.40 | 0.65% | 2,213,328 |
| Aug 8, 2025 | 90.80 | 94.10 | 90.80 | 92.80 | 92.80 | 2.32% | 5,346,371 |
| Aug 7, 2025 | 93.20 | 94.00 | 90.70 | 90.70 | 90.70 | -1.84% | 5,417,228 |
| Aug 6, 2025 | 93.40 | 93.50 | 92.40 | 92.40 | 92.40 | -0.86% | 1,611,401 |
| Aug 5, 2025 | 92.20 | 93.50 | 92.20 | 93.20 | 93.20 | 1.30% | 3,321,689 |
| Aug 4, 2025 | 91.40 | 92.00 | 90.40 | 92.00 | 92.00 | 0.22% | 1,378,410 |
| Aug 1, 2025 | 90.50 | 91.80 | 89.90 | 91.80 | 91.80 | 0.55% | 1,683,003 |
| Jul 31, 2025 | 92.10 | 92.30 | 90.70 | 91.30 | 91.30 | -0.76% | 2,050,857 |
| Jul 30, 2025 | 91.20 | 92.20 | 90.70 | 92.00 | 92.00 | 1.10% | 1,854,373 |
| Jul 29, 2025 | 91.80 | 92.60 | 90.80 | 91.00 | 91.00 | -0.33% | 2,327,710 |
| Jul 28, 2025 | 91.50 | 91.70 | 90.50 | 91.30 | 91.30 | 0.44% | 1,101,818 |
| Jul 25, 2025 | 91.80 | 91.80 | 90.80 | 90.90 | 90.90 | -0.87% | 1,370,333 |
| Jul 24, 2025 | 91.20 | 91.80 | 90.80 | 91.70 | 91.70 | 0.99% | 3,025,099 |
| Jul 23, 2025 | 89.90 | 91.00 | 89.90 | 90.80 | 90.80 | 1.79% | 4,721,519 |
| Jul 22, 2025 | 91.30 | 92.00 | 88.90 | 89.20 | 89.20 | -2.19% | 4,062,967 |
| Jul 21, 2025 | 92.00 | 93.00 | 91.20 | 91.20 | 91.20 | -0.76% | 4,744,373 |
| Jul 18, 2025 | 93.90 | 94.10 | 91.90 | 91.90 | 91.90 | -1.61% | 4,701,465 |
| Jul 17, 2025 | 92.50 | 93.80 | 92.10 | 93.40 | 93.40 | 1.85% | 5,820,534 |
| Jul 16, 2025 | 94.50 | 94.50 | 91.70 | 91.70 | 91.70 | 1.10% | 7,041,062 |
| Jul 15, 2025 | 90.20 | 90.80 | 89.80 | 90.70 | 90.70 | 0.78% | 3,918,199 |
| Jul 14, 2025 | 90.40 | 90.70 | 88.50 | 90.00 | 90.00 | -4.96% | 5,550,407 |
| Jul 11, 2025 | 94.50 | 95.60 | 93.60 | 94.70 | 89.58 | - | 11,525,539 |
| Jul 10, 2025 | 97.20 | 97.30 | 94.50 | 94.70 | 89.58 | -2.57% | 10,431,325 |
| Jul 9, 2025 | 94.00 | 97.70 | 93.80 | 97.20 | 91.94 | 3.96% | 10,907,202 |
| Jul 8, 2025 | 95.60 | 95.80 | 93.40 | 93.50 | 88.44 | -0.53% | 5,996,970 |
| Jul 7, 2025 | 93.60 | 94.30 | 92.10 | 94.00 | 88.92 | 0.43% | 5,069,682 |
| Jul 4, 2025 | 96.90 | 96.90 | 93.20 | 93.60 | 88.54 | -2.80% | 7,054,013 |
| Jul 3, 2025 | 95.00 | 96.40 | 94.30 | 96.30 | 91.09 | 1.80% | 6,549,734 |
| Jul 2, 2025 | 93.80 | 95.20 | 93.20 | 94.60 | 89.48 | 0.85% | 4,975,680 |
| Jul 1, 2025 | 94.00 | 94.40 | 93.40 | 93.80 | 88.73 | 0.21% | 3,857,948 |
| Jun 30, 2025 | 94.10 | 94.60 | 92.90 | 93.60 | 88.54 | -0.21% | 3,691,571 |
| Jun 27, 2025 | 95.60 | 95.70 | 93.60 | 93.80 | 88.73 | -0.64% | 5,246,459 |