ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan · Delayed Price · Currency is TWD 416.00
-2.50 (-0.60%)
Aug 26, 2026, 1:30 PM CST
ADATA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 437.50 | 437.50 | 407.00 | 418.50 | - | -4.56% | 204,000 |
| Aug 24, 2026 | 425.50 | 459.50 | 421.50 | 438.50 | 438.50 | 3.79% | 32,345,699 |
| Aug 21, 2026 | 400.50 | 422.50 | 399.00 | 422.50 | 422.50 | 5.36% | 21,407,020 |
| Aug 20, 2026 | 396.00 | 404.00 | 391.00 | 401.00 | 401.00 | 1.52% | 6,078,743 |
| Aug 19, 2026 | 377.50 | 395.00 | 375.00 | 395.00 | 395.00 | 2.07% | 6,354,257 |
| Aug 18, 2026 | 404.00 | 406.00 | 386.00 | 387.00 | 387.00 | -3.25% | 9,598,978 |
| Aug 17, 2026 | 404.00 | 404.00 | 397.00 | 400.00 | 400.00 | -0.50% | 4,939,923 |
| Aug 14, 2026 | 415.50 | 419.00 | 400.00 | 402.00 | 402.00 | -1.71% | 10,482,080 |
| Aug 13, 2026 | 416.00 | 419.00 | 409.00 | 409.00 | 409.00 | -0.12% | 8,090,417 |
| Aug 12, 2026 | 408.50 | 422.00 | 408.50 | 409.50 | 409.50 | 0.99% | 12,197,800 |
| Aug 11, 2026 | 409.50 | 409.50 | 400.50 | 405.50 | 405.50 | -1.34% | 7,618,181 |
| Aug 10, 2026 | 421.00 | 424.00 | 411.00 | 411.00 | 411.00 | -1.20% | 11,689,800 |
| Aug 7, 2026 | 427.00 | 437.00 | 413.50 | 416.00 | 416.00 | -1.19% | 20,171,502 |
| Aug 6, 2026 | 397.50 | 426.50 | 394.00 | 421.00 | 421.00 | 6.31% | 21,658,060 |
| 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 |