ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan · Delayed Price · Currency is TWD 400.00
+2.50 (0.63%)
Apr 24, 2026, 1:30 PM CST
ADATA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 407.50 | 411.50 | 387.00 | 400.00 | 400.00 | 0.63% | 33,638,780 |
| 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% | 50,928,520 |
| Apr 21, 2026 | 366.50 | 393.50 | 366.50 | 393.50 | 393.50 | 9.92% | 33,331,760 |
| 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% | 25,017,820 |
| Apr 16, 2026 | 371.00 | 374.00 | 355.00 | 360.50 | 360.50 | -2.17% | 15,452,830 |
| 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% | 28,227,580 |
| Apr 13, 2026 | 374.50 | 386.50 | 365.50 | 365.50 | 365.50 | -1.75% | 19,973,500 |
| Apr 10, 2026 | 373.50 | 387.50 | 367.00 | 372.00 | 372.00 | 1.64% | 21,557,020 |
| Apr 9, 2026 | 387.00 | 387.00 | 362.00 | 366.00 | 366.00 | -5.91% | 21,322,060 |
| Apr 8, 2026 | 391.00 | 397.50 | 374.00 | 389.00 | 389.00 | 7.16% | 25,912,530 |
| Apr 7, 2026 | 378.00 | 384.00 | 356.00 | 363.00 | 363.00 | 0.41% | 23,296,750 |
| 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% | 11,235,680 |
| 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% | 12,505,880 |
| 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% | 19,033,770 |
| Mar 19, 2026 | 486.50 | 525.00 | 486.50 | 525.00 | 508.00 | 9.95% | 21,361,510 |
| 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 | 420.43 | 10.00% | 11,857,200 |
| Mar 16, 2026 | 375.00 | 395.00 | 374.50 | 395.00 | 382.21 | 9.87% | 28,665,740 |
| Mar 13, 2026 | 345.00 | 361.50 | 340.50 | 359.50 | 347.86 | 3.16% | 26,635,200 |
| Mar 12, 2026 | 353.50 | 365.00 | 345.50 | 348.50 | 337.22 | -0.57% | 36,319,910 |
| Mar 11, 2026 | 327.00 | 350.50 | 325.50 | 350.50 | 339.15 | 9.87% | 33,229,220 |
| Mar 10, 2026 | 330.00 | 330.00 | 305.50 | 319.00 | 308.67 | 4.93% | 37,570,930 |
| Mar 9, 2026 | 265.00 | 305.00 | 264.50 | 304.00 | 294.16 | 5.74% | 48,460,230 |
| Mar 6, 2026 | 288.50 | 297.00 | 284.00 | 287.50 | 278.19 | 0.88% | 33,315,850 |
| Mar 5, 2026 | 287.50 | 288.00 | 277.50 | 285.00 | 275.77 | 8.78% | 12,585,070 |
| Mar 4, 2026 | 263.00 | 274.00 | 253.00 | 262.00 | 253.52 | -3.32% | 16,580,920 |
| Mar 3, 2026 | 293.00 | 297.00 | 267.00 | 271.00 | 262.22 | -7.03% | 19,188,670 |
| Mar 2, 2026 | 262.50 | 299.00 | 261.50 | 291.50 | 282.06 | 2.10% | 16,080,570 |
| Feb 26, 2026 | 292.00 | 295.00 | 280.50 | 285.50 | 276.26 | -4.19% | 17,804,990 |
| Feb 25, 2026 | 312.50 | 312.50 | 291.00 | 298.00 | 288.35 | -4.79% | 20,502,800 |
| Feb 24, 2026 | 302.00 | 316.00 | 298.00 | 313.00 | 302.86 | 4.16% | 13,484,180 |
| Feb 23, 2026 | 304.00 | 316.00 | 293.00 | 300.50 | 290.77 | 2.21% | 28,188,800 |
| Feb 11, 2026 | 294.50 | 300.00 | 290.00 | 294.00 | 284.48 | -1.01% | 10,436,470 |
| Feb 10, 2026 | 312.00 | 312.00 | 292.50 | 297.00 | 287.38 | -4.35% | 12,576,790 |
| Feb 9, 2026 | 324.00 | 325.00 | 304.00 | 310.50 | 300.45 | 1.31% | 17,612,680 |
| Feb 6, 2026 | 319.50 | 319.50 | 300.50 | 306.50 | 296.58 | -8.10% | 26,486,260 |
| Feb 5, 2026 | 327.00 | 346.50 | 325.50 | 333.50 | 322.70 | 0.15% | 26,864,140 |
| Feb 4, 2026 | 307.50 | 337.50 | 307.00 | 333.00 | 322.22 | 6.56% | 19,216,090 |
| Feb 3, 2026 | 355.00 | 361.50 | 303.50 | 312.50 | 302.38 | -5.59% | 23,943,400 |
| Feb 2, 2026 | 350.00 | 352.00 | 327.50 | 331.00 | 320.28 | -8.94% | 16,039,810 |