ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan · Delayed Price · Currency is TWD 331.00
-32.50 (-8.94%)
Feb 2, 2026, 1:30 PM CST
ADATA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 360.50 | 371.00 | 350.00 | 363.50 | 363.50 | 0.97% | 19,757,392 |
| Jan 29, 2026 | 379.00 | 379.50 | 352.50 | 360.00 | 360.00 | -2.44% | 22,540,248 |
| Jan 28, 2026 | 369.50 | 389.50 | 367.50 | 369.00 | 369.00 | 3.65% | 27,062,410 |
| Jan 27, 2026 | 350.00 | 360.00 | 343.50 | 356.00 | 356.00 | 3.04% | 33,580,770 |
| Jan 26, 2026 | 345.00 | 345.50 | 333.00 | 345.50 | 345.50 | 9.86% | 13,129,490 |
| Jan 23, 2026 | 307.00 | 326.00 | 294.50 | 314.50 | 314.50 | 6.07% | 32,094,250 |
| Jan 22, 2026 | 296.50 | 298.50 | 296.50 | 296.50 | 296.50 | 9.21% | 4,174,350 |
| Jan 21, 2026 | 298.00 | 298.00 | 270.00 | 271.50 | 271.50 | -8.89% | 5,137,869 |
| Jan 20, 2026 | 288.00 | 303.50 | 288.00 | 298.00 | 298.00 | -6.73% | 2,894,818 |
| Jan 19, 2026 | 310.00 | 319.50 | 310.00 | 319.50 | 319.50 | 8.49% | 2,372,506 |
| Jan 16, 2026 | 281.50 | 300.00 | 281.50 | 294.50 | 294.50 | 5.18% | 2,818,511 |
| Jan 15, 2026 | 275.00 | 280.00 | 273.50 | 280.00 | 280.00 | 2.38% | 1,669,394 |
| Jan 14, 2026 | 268.00 | 275.00 | 268.00 | 273.50 | 273.50 | 2.43% | 1,713,281 |
| Jan 13, 2026 | 275.50 | 275.50 | 262.00 | 267.00 | 267.00 | -2.55% | 2,262,931 |
| Jan 12, 2026 | 265.00 | 274.00 | 263.50 | 274.00 | 274.00 | 6.41% | 2,988,894 |
| Jan 9, 2026 | 283.00 | 283.00 | 257.50 | 257.50 | 257.50 | -9.97% | 5,088,358 |
| Jan 8, 2026 | 289.00 | 291.00 | 286.00 | 286.00 | 286.00 | -1.38% | 2,388,872 |
| Jan 7, 2026 | 299.50 | 299.50 | 289.00 | 290.00 | 290.00 | 0.35% | 3,711,944 |
| Jan 6, 2026 | 285.00 | 291.50 | 284.00 | 289.00 | 289.00 | -0.34% | 6,822,420 |
| Jan 5, 2026 | 295.00 | 295.00 | 287.00 | 290.00 | 290.00 | 3.39% | 6,942,695 |
| Jan 2, 2026 | 278.50 | 282.00 | 270.50 | 280.50 | 280.50 | 0.36% | 7,201,242 |
| Dec 31, 2025 | 260.50 | 286.00 | 260.50 | 279.50 | 279.50 | 7.29% | 57,998,264 |
| Dec 30, 2025 | 240.00 | 263.00 | 239.00 | 260.50 | 260.50 | 8.09% | 38,678,190 |
| Dec 29, 2025 | 223.50 | 243.00 | 219.50 | 241.00 | 241.00 | 8.80% | 33,919,960 |
| Dec 26, 2025 | 225.00 | 233.00 | 219.00 | 221.50 | 221.50 | -0.89% | 40,963,954 |
| Dec 24, 2025 | 204.00 | 223.50 | 200.50 | 223.50 | 223.50 | 9.83% | 36,506,092 |
| Dec 23, 2025 | 202.00 | 206.00 | 198.00 | 203.50 | 203.50 | 1.75% | 16,551,092 |
| Dec 22, 2025 | 195.50 | 200.50 | 194.50 | 200.00 | 200.00 | 6.10% | 21,231,104 |
| Dec 19, 2025 | 198.00 | 199.50 | 188.50 | 188.50 | 188.50 | -1.57% | 16,219,000 |
| Dec 18, 2025 | 198.50 | 202.00 | 191.50 | 191.50 | 191.50 | -2.54% | 37,650,738 |
| Dec 17, 2025 | 181.00 | 197.00 | 180.50 | 196.50 | 196.50 | 9.47% | 27,545,910 |
| Dec 16, 2025 | 183.50 | 187.50 | 177.50 | 179.50 | 179.50 | -3.49% | 10,860,198 |
| Dec 15, 2025 | 180.50 | 187.50 | 176.00 | 186.00 | 186.00 | 0.27% | 16,110,560 |
| Dec 12, 2025 | 183.50 | 191.00 | 183.50 | 185.50 | 185.50 | 1.92% | 22,311,370 |
| Dec 11, 2025 | 182.50 | 184.50 | 179.50 | 182.00 | 182.00 | 0.83% | 7,607,202 |
| Dec 10, 2025 | 185.00 | 185.00 | 180.50 | 180.50 | 180.50 | -3.22% | 10,848,901 |
| Dec 9, 2025 | 185.00 | 187.00 | 180.00 | 186.50 | 186.50 | 3.04% | 15,832,503 |
| Dec 8, 2025 | 178.50 | 185.00 | 178.00 | 181.00 | 181.00 | 2.26% | 12,434,380 |
| Dec 5, 2025 | 176.00 | 178.00 | 173.00 | 177.00 | 177.00 | 0.57% | 8,812,320 |
| Dec 4, 2025 | 176.00 | 178.00 | 171.50 | 176.00 | 176.00 | 0.86% | 10,259,160 |
| Dec 3, 2025 | 178.50 | 183.00 | 174.00 | 174.50 | 174.50 | -0.85% | 12,485,010 |
| Dec 2, 2025 | 178.50 | 179.00 | 175.00 | 176.00 | 176.00 | 0.57% | 5,523,114 |
| Dec 1, 2025 | 178.50 | 179.00 | 172.50 | 175.00 | 175.00 | -1.41% | 8,074,192 |
| Nov 28, 2025 | 177.00 | 181.00 | 175.00 | 177.50 | 177.50 | 0.85% | 9,417,901 |
| Nov 27, 2025 | 178.00 | 180.00 | 173.00 | 176.00 | 176.00 | 0.86% | 8,676,838 |
| Nov 26, 2025 | 180.00 | 181.00 | 173.50 | 174.50 | 174.50 | -2.24% | 9,246,308 |
| Nov 25, 2025 | 189.00 | 191.50 | 177.00 | 178.50 | 178.50 | - | 16,765,120 |
| Nov 24, 2025 | 176.50 | 179.50 | 173.00 | 178.50 | 178.50 | 2.88% | 9,131,415 |
| Nov 21, 2025 | 174.50 | 179.00 | 171.50 | 173.50 | 173.50 | -8.92% | 17,513,940 |
| Nov 20, 2025 | 200.00 | 200.00 | 184.00 | 190.50 | 190.50 | -0.26% | 18,459,890 |