ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan · Delayed Price · Currency is TWD 421.50
-36.50 (-7.97%)
Jun 5, 2026, 1:30 PM CST
ADATA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 444.50 | 444.50 | 414.50 | 427.50 | - | -6.66% | 455,000 |
| 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 |
| May 25, 2026 | 421.50 | 421.50 | 405.00 | 407.50 | 407.50 | -2.40% | 18,643,240 |
| May 22, 2026 | 419.50 | 428.00 | 414.00 | 417.50 | 417.50 | 1.09% | 14,177,800 |
| May 21, 2026 | 425.00 | 426.50 | 413.00 | 413.00 | 413.00 | 1.85% | 13,560,716 |
| May 20, 2026 | 394.50 | 410.00 | 385.00 | 405.50 | 405.50 | 3.97% | 14,745,680 |
| May 19, 2026 | 415.50 | 415.50 | 389.00 | 390.00 | 390.00 | -6.70% | 14,928,890 |
| May 18, 2026 | 413.00 | 420.00 | 402.00 | 418.00 | 418.00 | -1.65% | 11,796,950 |
| May 15, 2026 | 452.00 | 452.00 | 424.50 | 425.00 | 425.00 | -4.92% | 17,143,130 |
| May 14, 2026 | 446.00 | 452.50 | 438.00 | 447.00 | 447.00 | 3.00% | 19,349,240 |
| May 13, 2026 | 436.00 | 437.50 | 426.00 | 434.00 | 434.00 | -2.58% | 17,213,170 |
| May 12, 2026 | 461.00 | 464.50 | 444.00 | 445.50 | 445.50 | -2.52% | 21,420,580 |
| May 11, 2026 | 464.50 | 469.00 | 454.50 | 457.00 | 457.00 | 1.90% | 25,976,190 |
| May 8, 2026 | 454.00 | 466.50 | 435.00 | 448.50 | 448.50 | -2.82% | 24,933,700 |
| May 7, 2026 | 478.50 | 494.00 | 461.50 | 461.50 | 461.50 | - | 51,186,250 |
| May 6, 2026 | 473.50 | 487.00 | 455.50 | 461.50 | 461.50 | 3.01% | 48,526,090 |
| May 5, 2026 | 445.00 | 454.50 | 436.50 | 448.00 | 448.00 | 1.59% | 30,279,390 |
| May 4, 2026 | 446.50 | 451.00 | 432.00 | 441.00 | 441.00 | 1.15% | 27,963,680 |
| Apr 30, 2026 | 468.00 | 471.00 | 433.00 | 436.00 | 436.00 | -4.18% | 38,088,260 |
| Apr 29, 2026 | 464.50 | 482.00 | 455.00 | 455.00 | 455.00 | -5.99% | 52,249,490 |
| Apr 28, 2026 | 456.00 | 484.00 | 450.50 | 484.00 | 484.00 | 10.00% | 60,055,820 |
| Apr 27, 2026 | 416.50 | 440.00 | 411.00 | 440.00 | 440.00 | 10.00% | 42,857,080 |
| 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% | 53,060,800 |
| 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% | 24,246,510 |
| 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 |