ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
143.00
-5.00 (-3.38%)
Sep 26, 2025, 2:31 PM CST

ADATA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025148.00149.00139.50143.00143.00-3.38%16,636,552
Sep 25, 2025150.50152.50147.00148.00148.00-1.99%12,993,154
Sep 24, 2025151.00155.00144.50151.00151.001.68%22,446,950
Sep 23, 2025152.50154.00146.50148.50148.50-2.62%28,681,085
Sep 22, 2025141.00152.50139.00152.50152.509.71%27,617,987
Sep 19, 2025138.50140.00134.50139.00139.001.46%16,275,650
Sep 18, 2025136.00142.00132.00137.00137.002.24%34,197,395
Sep 17, 2025133.00135.00131.00134.00134.001.52%17,204,146
Sep 16, 2025125.50132.50123.00132.00132.002.72%30,516,912
Sep 15, 2025129.50130.00122.00128.50128.506.64%29,894,787
Sep 12, 2025120.00124.00119.50120.50120.503.43%17,407,488
Sep 11, 2025119.50120.00115.50116.50116.50-0.43%12,720,396
Sep 10, 2025114.00118.00113.00117.00117.003.54%14,625,811
Sep 9, 2025115.00115.00111.50113.00113.001.80%9,825,885
Sep 8, 2025113.00116.50108.50111.00111.000.91%17,717,346
Sep 5, 2025107.00110.00105.50110.00110.004.76%14,876,204
Sep 4, 2025105.00109.00105.00105.00105.001.45%14,438,115
Sep 3, 2025101.50104.00101.00103.50103.502.99%5,362,639
Sep 2, 2025102.00103.0099.30100.50100.50-0.50%3,365,693
Sep 1, 2025102.50104.50100.50101.00101.00-1.46%5,074,253
Aug 29, 2025102.50106.50102.00102.50102.500.99%10,161,357
Aug 28, 2025100.50102.00100.50101.50101.501.00%5,967,975
Aug 27, 2025101.00101.50100.00100.50100.50-4,459,612
Aug 26, 202599.90100.5099.30100.50100.501.72%7,235,184
Aug 25, 202597.9099.8097.7098.8098.802.49%5,588,501
Aug 22, 202596.2097.8095.0096.4096.400.94%2,930,505
Aug 21, 202594.4095.8094.4095.5095.501.27%1,879,094
Aug 20, 202596.0096.5094.2094.3094.30-2.28%3,244,407
Aug 19, 202599.3099.3096.4096.5096.50-2.13%4,536,197
Aug 18, 202599.00100.0098.1098.6098.60-0.80%3,867,388
Aug 15, 2025100.50101.0098.2099.4099.40-0.50%7,569,408
Aug 14, 202598.80101.0097.4099.9099.904.83%23,235,148
Aug 13, 202596.5096.8094.0095.3095.30-0.21%4,020,794
Aug 12, 202594.4096.4094.4095.5095.502.25%9,208,892
Aug 11, 202593.0093.4092.2093.4093.400.65%2,213,328
Aug 8, 202590.8094.1090.8092.8092.802.32%5,346,371
Aug 7, 202593.2094.0090.7090.7090.70-1.84%5,417,228
Aug 6, 202593.4093.5092.4092.4092.40-0.86%1,611,401
Aug 5, 202592.2093.5092.2093.2093.201.30%3,321,689
Aug 4, 202591.4092.0090.4092.0092.000.22%1,378,410
Aug 1, 202590.5091.8089.9091.8091.800.55%1,683,003
Jul 31, 202592.1092.3090.7091.3091.30-0.76%2,050,857
Jul 30, 202591.2092.2090.7092.0092.001.10%1,854,373
Jul 29, 202591.8092.6090.8091.0091.00-0.33%2,327,710
Jul 28, 202591.5091.7090.5091.3091.300.44%1,101,818
Jul 25, 202591.8091.8090.8090.9090.90-0.87%1,370,333
Jul 24, 202591.2091.8090.8091.7091.700.99%3,025,099
Jul 23, 202589.9091.0089.9090.8090.801.79%4,721,519
Jul 22, 202591.3092.0088.9089.2089.20-2.19%4,062,967
Jul 21, 202592.0093.0091.2091.2091.20-0.76%4,744,373