ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan · Delayed Price · Currency is TWD 425.00
-22.00 (-4.92%)
May 15, 2026, 1:30 PM CST
ADATA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 452.00 | 452.00 | 424.50 | 425.00 | 425.00 | -4.92% | 17,051,747 |
| May 14, 2026 | 446.00 | 452.50 | 438.00 | 447.00 | 447.00 | 3.00% | 19,349,242 |
| May 13, 2026 | 436.00 | 437.50 | 426.00 | 434.00 | 434.00 | -2.58% | 17,213,179 |
| May 12, 2026 | 461.00 | 464.50 | 444.00 | 445.50 | 445.50 | -2.52% | 21,420,581 |
| May 11, 2026 | 464.50 | 469.00 | 454.50 | 457.00 | 457.00 | 1.90% | 25,976,196 |
| May 8, 2026 | 454.00 | 466.50 | 435.00 | 448.50 | 448.50 | -2.82% | 24,933,703 |
| May 7, 2026 | 478.50 | 494.00 | 461.50 | 461.50 | 461.50 | - | 51,186,257 |
| May 6, 2026 | 473.50 | 487.00 | 455.50 | 461.50 | 461.50 | 3.01% | 48,526,091 |
| May 5, 2026 | 445.00 | 454.50 | 436.50 | 448.00 | 448.00 | 1.59% | 30,279,399 |
| May 4, 2026 | 446.50 | 451.00 | 432.00 | 441.00 | 441.00 | 1.15% | 27,963,681 |
| Apr 30, 2026 | 468.00 | 471.00 | 433.00 | 436.00 | 436.00 | -4.18% | 38,088,261 |
| Apr 29, 2026 | 464.50 | 482.00 | 455.00 | 455.00 | 455.00 | -5.99% | 52,249,494 |
| Apr 28, 2026 | 456.00 | 484.00 | 450.50 | 484.00 | 484.00 | 10.00% | 60,055,827 |
| Apr 27, 2026 | 416.50 | 440.00 | 411.00 | 440.00 | 440.00 | 10.00% | 42,857,086 |
| Apr 24, 2026 | 407.50 | 411.50 | 387.00 | 400.00 | 400.00 | 0.63% | 33,638,786 |
| Apr 23, 2026 | 447.00 | 452.00 | 384.00 | 397.50 | 397.50 | -5.69% | 53,060,807 |
| Apr 22, 2026 | 403.00 | 422.50 | 386.50 | 421.50 | 421.50 | 7.12% | 50,928,526 |
| Apr 21, 2026 | 366.50 | 393.50 | 366.50 | 393.50 | 393.50 | 9.92% | 33,331,763 |
| Apr 20, 2026 | 368.00 | 368.00 | 346.00 | 358.00 | 358.00 | -2.85% | 24,246,512 |
| Apr 17, 2026 | 365.00 | 381.50 | 362.00 | 368.50 | 368.50 | 2.22% | 25,017,828 |
| Apr 16, 2026 | 371.00 | 374.00 | 355.00 | 360.50 | 360.50 | -2.17% | 15,452,833 |
| Apr 15, 2026 | 388.50 | 390.00 | 366.00 | 368.50 | 368.50 | -1.99% | 21,735,250 |
| Apr 14, 2026 | 375.00 | 392.50 | 373.00 | 376.00 | 376.00 | 2.87% | 28,227,581 |
| Apr 13, 2026 | 374.50 | 386.50 | 365.50 | 365.50 | 365.50 | -1.75% | 19,973,503 |
| Apr 10, 2026 | 373.50 | 387.50 | 367.00 | 372.00 | 372.00 | 1.64% | 21,557,022 |
| Apr 9, 2026 | 387.00 | 387.00 | 362.00 | 366.00 | 366.00 | -5.91% | 21,322,068 |
| Apr 8, 2026 | 391.00 | 397.50 | 374.00 | 389.00 | 389.00 | 7.16% | 25,912,532 |
| Apr 7, 2026 | 378.00 | 384.00 | 356.00 | 363.00 | 363.00 | 0.41% | 23,296,751 |
| Apr 2, 2026 | 379.00 | 395.00 | 361.00 | 361.50 | 361.50 | -1.90% | 30,146,770 |
| Apr 1, 2026 | 362.50 | 368.50 | 360.00 | 368.50 | 368.50 | 10.00% | 5,690,774 |
| Mar 31, 2026 | 342.50 | 362.00 | 335.00 | 335.00 | 335.00 | -9.46% | 9,430,206 |
| Mar 30, 2026 | 378.00 | 397.50 | 370.00 | 370.00 | 370.00 | -5.25% | 9,364,453 |
| Mar 27, 2026 | 339.00 | 391.00 | 334.00 | 390.50 | 390.50 | 5.26% | 11,235,685 |
| Mar 26, 2026 | 390.00 | 403.00 | 370.00 | 371.00 | 371.00 | -8.40% | 9,605,911 |
| Mar 25, 2026 | 388.00 | 408.00 | 388.00 | 405.00 | 405.00 | 4.79% | 8,287,523 |
| Mar 24, 2026 | 412.00 | 412.00 | 371.00 | 386.50 | 386.50 | -6.19% | 12,505,889 |
| Mar 23, 2026 | 412.00 | 427.00 | 412.00 | 412.00 | 412.00 | -9.95% | 9,006,489 |
| Mar 20, 2026 | 516.00 | 516.00 | 457.50 | 457.50 | 457.50 | -12.86% | 19,033,774 |
| Mar 19, 2026 | 486.50 | 525.00 | 486.50 | 525.00 | 508.00 | 9.95% | 21,361,515 |
| Mar 18, 2026 | 477.50 | 477.50 | 477.50 | 477.50 | 462.04 | 9.90% | 2,294,969 |
| Mar 17, 2026 | 410.50 | 434.50 | 409.00 | 434.50 | 419.03 | 10.00% | 11,857,200 |
| Mar 16, 2026 | 375.00 | 395.00 | 374.50 | 395.00 | 380.94 | 9.87% | 28,665,743 |
| Mar 13, 2026 | 345.00 | 361.50 | 340.50 | 359.50 | 346.70 | 3.16% | 26,635,206 |
| Mar 12, 2026 | 353.50 | 365.00 | 345.50 | 348.50 | 336.09 | -0.57% | 36,319,912 |
| Mar 11, 2026 | 327.00 | 350.50 | 325.50 | 350.50 | 338.02 | 9.87% | 33,229,224 |
| Mar 10, 2026 | 330.00 | 330.00 | 305.50 | 319.00 | 307.64 | 4.93% | 37,570,938 |
| Mar 9, 2026 | 265.00 | 305.00 | 264.50 | 304.00 | 293.18 | 5.74% | 48,460,237 |
| Mar 6, 2026 | 288.50 | 297.00 | 284.00 | 287.50 | 277.27 | 0.88% | 33,315,858 |
| Mar 5, 2026 | 287.50 | 288.00 | 277.50 | 285.00 | 274.85 | 8.78% | 12,585,077 |
| Mar 4, 2026 | 263.00 | 274.00 | 253.00 | 262.00 | 252.67 | -3.32% | 16,580,922 |