ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan · Delayed Price · Currency is TWD 203.50
-1.50 (-0.73%)
Nov 11, 2025, 1:13 PM CST
ADATA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 201.00 | 208.50 | 195.00 | 205.00 | 205.00 | 5.13% | 35,459,173 |
| Nov 7, 2025 | 190.50 | 195.00 | 187.50 | 195.00 | 195.00 | 1.30% | 12,321,132 |
| Nov 6, 2025 | 190.50 | 194.00 | 187.00 | 192.50 | 192.50 | 2.94% | 14,134,891 |
| Nov 5, 2025 | 173.00 | 187.50 | 172.00 | 187.00 | 187.00 | 3.31% | 13,950,791 |
| Nov 4, 2025 | 197.50 | 198.00 | 180.00 | 181.00 | 181.00 | -6.94% | 20,433,339 |
| Nov 3, 2025 | 200.00 | 201.50 | 194.00 | 194.50 | 194.50 | -1.77% | 11,425,655 |
| Oct 31, 2025 | 200.00 | 201.00 | 193.00 | 198.00 | 198.00 | -0.50% | 13,269,306 |
| Oct 30, 2025 | 193.50 | 204.00 | 193.00 | 199.00 | 199.00 | 5.01% | 34,360,346 |
| Oct 29, 2025 | 192.00 | 194.50 | 188.00 | 189.50 | 189.50 | -1.04% | 16,442,680 |
| Oct 28, 2025 | 204.50 | 207.00 | 189.00 | 191.50 | 191.50 | -6.59% | 42,003,892 |
| Oct 27, 2025 | 199.00 | 205.00 | 197.00 | 205.00 | 205.00 | 9.92% | 26,407,142 |
| Oct 23, 2025 | 179.00 | 186.50 | 178.50 | 186.50 | 186.50 | 3.04% | 9,289,111 |
| Oct 22, 2025 | 178.50 | 182.00 | 175.00 | 181.00 | 181.00 | 0.28% | 12,875,103 |
| Oct 21, 2025 | 189.00 | 189.00 | 180.00 | 180.50 | 180.50 | -4.24% | 17,470,817 |
| Oct 20, 2025 | 191.00 | 191.50 | 183.50 | 188.50 | 188.50 | 0.27% | 14,111,771 |
| Oct 17, 2025 | 188.50 | 191.00 | 187.00 | 188.00 | 188.00 | -0.27% | 17,682,372 |
| Oct 16, 2025 | 183.00 | 196.50 | 182.00 | 188.50 | 188.50 | 3.29% | 39,596,975 |
| Oct 15, 2025 | 183.00 | 188.00 | 174.00 | 182.50 | 182.50 | 1.96% | 31,585,832 |
| Oct 14, 2025 | 185.00 | 194.00 | 176.50 | 179.00 | 179.00 | 1.42% | 54,659,081 |
| Oct 13, 2025 | 165.00 | 178.00 | 165.00 | 176.50 | 176.50 | -1.67% | 20,182,739 |
| Oct 9, 2025 | 179.50 | 187.50 | 174.50 | 179.50 | 179.50 | 2.28% | 33,372,948 |
| Oct 8, 2025 | 171.00 | 178.00 | 170.00 | 175.50 | 175.50 | 0.86% | 21,377,548 |
| Oct 7, 2025 | 175.00 | 182.00 | 171.00 | 174.00 | 174.00 | 0.58% | 30,536,265 |
| Oct 3, 2025 | 168.00 | 174.00 | 162.00 | 173.00 | 173.00 | 3.28% | 28,160,953 |
| Oct 2, 2025 | 166.50 | 170.50 | 160.00 | 167.50 | 167.50 | 6.69% | 37,841,912 |
| Oct 1, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Sep 30, 2025 | 153.50 | 157.00 | 152.00 | 157.00 | 157.00 | 9.79% | 24,565,504 |
| Sep 29, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Sep 26, 2025 | 148.00 | 149.00 | 139.50 | 143.00 | 143.00 | -3.38% | 16,666,469 |
| Sep 25, 2025 | 150.50 | 152.50 | 147.00 | 148.00 | 148.00 | -1.99% | 12,993,154 |
| Sep 24, 2025 | 151.00 | 155.00 | 144.50 | 151.00 | 151.00 | 1.68% | 22,446,950 |
| Sep 23, 2025 | 152.50 | 154.00 | 146.50 | 148.50 | 148.50 | -2.62% | 28,681,085 |
| Sep 22, 2025 | 141.00 | 152.50 | 139.00 | 152.50 | 152.50 | 9.71% | 27,617,987 |
| Sep 19, 2025 | 138.50 | 140.00 | 134.50 | 139.00 | 139.00 | 1.46% | 16,275,650 |
| Sep 18, 2025 | 136.00 | 142.00 | 132.00 | 137.00 | 137.00 | 2.24% | 34,197,395 |
| Sep 17, 2025 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 1.52% | 17,204,146 |
| Sep 16, 2025 | 125.50 | 132.50 | 123.00 | 132.00 | 132.00 | 2.72% | 30,516,912 |
| Sep 15, 2025 | 129.50 | 130.00 | 122.00 | 128.50 | 128.50 | 6.64% | 29,894,787 |
| Sep 12, 2025 | 120.00 | 124.00 | 119.50 | 120.50 | 120.50 | 3.43% | 17,407,488 |
| Sep 11, 2025 | 119.50 | 120.00 | 115.50 | 116.50 | 116.50 | -0.43% | 12,720,396 |
| Sep 10, 2025 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3.54% | 14,625,811 |
| Sep 9, 2025 | 115.00 | 115.00 | 111.50 | 113.00 | 113.00 | 1.80% | 9,825,885 |
| Sep 8, 2025 | 113.00 | 116.50 | 108.50 | 111.00 | 111.00 | 0.91% | 17,717,346 |
| Sep 5, 2025 | 107.00 | 110.00 | 105.50 | 110.00 | 110.00 | 4.76% | 14,876,204 |
| Sep 4, 2025 | 105.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1.45% | 14,438,115 |
| 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 |