ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan · Delayed Price · Currency is TWD 409.00
+13.00 (3.28%)
Aug 6, 2026, 10:00 AM CST
ADATA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 409.50 | 412.50 | 396.00 | 396.00 | 396.00 | -0.63% | 13,936,760 |
| Aug 4, 2026 | 392.50 | 406.00 | 386.50 | 398.50 | 398.50 | 1.79% | 10,453,103 |
| Aug 3, 2026 | 391.50 | 402.00 | 384.50 | 391.50 | 391.50 | -1.76% | 13,913,670 |
| Jul 31, 2026 | 409.00 | 413.50 | 395.00 | 398.50 | 398.50 | 5.28% | 24,346,980 |
| Jul 30, 2026 | 394.00 | 408.50 | 376.00 | 378.50 | 378.50 | -3.93% | 21,435,600 |
| Jul 29, 2026 | 367.00 | 405.00 | 350.00 | 394.00 | 394.00 | 6.78% | 31,063,623 |
| Jul 28, 2026 | 379.00 | 383.00 | 368.00 | 369.00 | 369.00 | -8.21% | 10,435,910 |
| Jul 27, 2026 | 386.00 | 403.00 | 378.50 | 402.00 | 402.00 | 4.96% | 6,929,030 |
| Jul 24, 2026 | 378.00 | 398.00 | 375.50 | 383.00 | 383.00 | 1.19% | 11,129,328 |
| Jul 23, 2026 | 383.00 | 383.00 | 368.00 | 378.50 | 378.50 | -0.26% | 4,469,898 |
| Jul 22, 2026 | 379.00 | 389.00 | 378.00 | 379.50 | 379.50 | 2.99% | 6,355,537 |
| Jul 21, 2026 | 357.00 | 368.50 | 354.00 | 368.50 | 368.50 | 5.74% | 4,377,606 |
| Jul 20, 2026 | 368.50 | 371.00 | 334.00 | 348.50 | 348.50 | -4.91% | 8,795,993 |
| Jul 17, 2026 | 387.50 | 392.00 | 366.00 | 366.50 | 366.50 | -8.49% | 11,512,395 |
| Jul 16, 2026 | 403.00 | 403.00 | 396.50 | 400.50 | 400.50 | -1.84% | 4,995,452 |
| Jul 15, 2026 | 409.00 | 419.50 | 408.00 | 408.00 | 408.00 | 1.24% | 9,726,123 |
| Jul 14, 2026 | 406.00 | 409.00 | 389.00 | 403.00 | 403.00 | -0.49% | 7,617,965 |
| Jul 13, 2026 | 416.50 | 417.00 | 402.00 | 405.00 | 405.00 | -1.22% | 6,297,953 |
| Jul 9, 2026 | 408.00 | 418.00 | 405.50 | 410.00 | 410.00 | 1.49% | 7,975,024 |
| Jul 8, 2026 | 408.00 | 413.00 | 397.00 | 404.00 | 404.00 | - | 5,955,078 |
| Jul 7, 2026 | 417.00 | 418.00 | 404.00 | 404.00 | 404.00 | -1.58% | 8,699,270 |
| Jul 6, 2026 | 416.00 | 420.00 | 408.00 | 410.50 | 410.50 | -0.24% | 7,218,855 |
| Jul 3, 2026 | 404.00 | 411.50 | 403.00 | 411.50 | 411.50 | 0.86% | 6,005,253 |
| Jul 2, 2026 | 384.00 | 408.00 | 382.50 | 408.00 | 408.00 | 2.38% | 7,981,096 |
| Jul 1, 2026 | 411.50 | 412.00 | 392.00 | 398.50 | 398.50 | -2.57% | 14,892,940 |
| Jun 30, 2026 | 407.50 | 415.00 | 396.00 | 409.00 | 409.00 | 1.24% | 11,388,410 |
| Jun 29, 2026 | 399.00 | 406.50 | 394.50 | 404.00 | 404.00 | 1.64% | 5,568,094 |
| Jun 26, 2026 | 409.50 | 421.00 | 396.00 | 397.50 | 397.50 | -2.93% | 11,069,530 |
| Jun 25, 2026 | 421.00 | 423.00 | 407.50 | 409.50 | 409.50 | 0.24% | 9,168,977 |
| Jun 24, 2026 | 402.00 | 410.00 | 399.00 | 408.50 | 408.50 | -0.85% | 8,583,489 |
| Jun 23, 2026 | 436.00 | 436.00 | 410.00 | 412.00 | 412.00 | -5.07% | 14,007,462 |
| Jun 22, 2026 | 434.00 | 443.00 | 427.50 | 434.00 | 434.00 | 2.60% | 16,075,290 |
| Jun 18, 2026 | 420.00 | 425.00 | 412.00 | 423.00 | 423.00 | 1.68% | 12,431,690 |
| Jun 17, 2026 | 412.00 | 417.00 | 405.50 | 416.00 | 416.00 | -0.24% | 8,515,726 |
| Jun 16, 2026 | 430.00 | 434.00 | 417.00 | 417.00 | 417.00 | -1.42% | 14,239,670 |
| Jun 15, 2026 | 414.50 | 435.00 | 413.00 | 423.00 | 423.00 | 4.32% | 16,533,080 |
| Jun 12, 2026 | 416.00 | 422.00 | 405.50 | 405.50 | 405.50 | 2.79% | 12,274,350 |
| Jun 11, 2026 | 388.00 | 399.50 | 378.00 | 394.50 | 394.50 | 1.15% | 14,205,700 |
| Jun 10, 2026 | 412.00 | 420.50 | 390.00 | 390.00 | 390.00 | -7.36% | 11,852,640 |
| Jun 9, 2026 | 425.00 | 425.00 | 412.00 | 421.00 | 421.00 | 4.47% | 11,034,108 |
| Jun 8, 2026 | 379.50 | 404.50 | 379.50 | 403.00 | 403.00 | -4.39% | 14,874,850 |
| Jun 5, 2026 | 444.50 | 444.50 | 414.50 | 421.50 | 421.50 | -7.97% | 19,137,830 |
| Jun 4, 2026 | 457.00 | 476.00 | 451.50 | 458.00 | 458.00 | -0.87% | 23,101,120 |
| Jun 3, 2026 | 480.50 | 481.00 | 456.50 | 462.00 | 462.00 | -1.60% | 36,794,420 |
| Jun 2, 2026 | 434.00 | 469.50 | 430.00 | 469.50 | 469.50 | 9.95% | 60,149,380 |
| Jun 1, 2026 | 422.00 | 432.50 | 420.50 | 427.00 | 427.00 | 2.89% | 16,050,720 |
| May 29, 2026 | 413.50 | 420.00 | 411.00 | 415.00 | 415.00 | 2.60% | 12,934,390 |
| May 28, 2026 | 414.50 | 421.00 | 403.00 | 404.50 | 404.50 | -1.94% | 14,016,900 |
| May 27, 2026 | 430.00 | 437.50 | 410.50 | 412.50 | 412.50 | 0.61% | 19,524,280 |
| May 26, 2026 | 410.50 | 416.00 | 406.50 | 410.00 | 410.00 | 0.61% | 12,227,050 |