ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan · Delayed Price · Currency is TWD 378.00
-4.00 (-1.05%)
Oct 5, 2026, 1:30 PM CST
ADATA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 382.50 | 384.00 | 376.00 | 378.00 | 378.00 | -1.05% | 4,502,213 |
| Oct 2, 2026 | 384.00 | 385.50 | 379.50 | 382.00 | 382.00 | 0.53% | 3,938,729 |
| Oct 1, 2026 | 378.50 | 382.00 | 376.50 | 380.00 | 380.00 | 0.66% | 2,640,284 |
| Sep 30, 2026 | 380.00 | 382.50 | 377.00 | 377.50 | 377.50 | 0.13% | 3,491,406 |
| Sep 29, 2026 | 377.50 | 378.00 | 374.00 | 377.00 | 377.00 | -0.26% | 2,852,281 |
| Sep 24, 2026 | 381.00 | 381.00 | 373.50 | 378.00 | 378.00 | -1.31% | 4,449,380 |
| Sep 23, 2026 | 388.50 | 389.50 | 382.50 | 383.00 | 383.00 | -0.26% | 3,408,294 |
| Sep 22, 2026 | 392.00 | 393.00 | 384.00 | 384.00 | 384.00 | -1.29% | 4,853,407 |
| Sep 21, 2026 | 385.50 | 392.00 | 383.00 | 389.00 | 389.00 | 4.01% | 4,765,216 |
| Sep 18, 2026 | 399.50 | 401.50 | 395.00 | 396.50 | 374.00 | 0.38% | 6,928,044 |
| Sep 17, 2026 | 405.50 | 405.50 | 395.00 | 395.00 | 372.58 | -1.13% | 3,657,298 |
| Sep 16, 2026 | 389.50 | 399.50 | 389.00 | 399.50 | 376.83 | 2.83% | 3,365,120 |
| Sep 15, 2026 | 395.00 | 395.00 | 385.00 | 388.50 | 366.45 | -2.39% | 6,137,629 |
| Sep 14, 2026 | 400.00 | 401.50 | 394.00 | 398.00 | 375.41 | -1.12% | 4,599,130 |
| Sep 11, 2026 | 401.00 | 406.00 | 396.50 | 402.50 | 379.66 | -1.11% | 5,226,941 |
| Sep 10, 2026 | 412.50 | 414.00 | 406.00 | 407.00 | 383.90 | -1.81% | 5,027,934 |
| Sep 9, 2026 | 417.50 | 424.50 | 413.50 | 414.50 | 390.98 | 0.12% | 7,258,739 |
| Sep 8, 2026 | 418.50 | 428.00 | 414.00 | 414.00 | 390.51 | 0.49% | 13,197,551 |
| Sep 7, 2026 | 410.00 | 419.00 | 410.00 | 412.00 | 388.62 | 2.87% | 6,454,193 |
| Sep 4, 2026 | 401.00 | 404.50 | 390.50 | 400.50 | 377.77 | 1.39% | 4,877,257 |
| Sep 3, 2026 | 417.00 | 419.50 | 394.00 | 395.00 | 372.58 | -4.24% | 10,472,516 |
| Sep 2, 2026 | 411.00 | 415.50 | 409.00 | 412.50 | 389.09 | 0.12% | 3,623,728 |
| Sep 1, 2026 | 416.50 | 417.50 | 410.50 | 412.00 | 388.62 | -0.36% | 4,084,544 |
| Aug 31, 2026 | 408.50 | 416.50 | 407.00 | 413.50 | 390.03 | 0.36% | 4,710,862 |
| Aug 28, 2026 | 418.00 | 418.50 | 407.00 | 412.00 | 388.62 | -0.84% | 6,969,224 |
| Aug 27, 2026 | 416.00 | 422.00 | 414.00 | 415.50 | 391.92 | -0.12% | 5,844,482 |
| Aug 26, 2026 | 421.00 | 422.00 | 411.00 | 416.00 | 392.39 | -0.60% | 8,197,102 |
| Aug 25, 2026 | 437.50 | 437.50 | 407.00 | 418.50 | 394.75 | -4.56% | 17,221,847 |
| Aug 24, 2026 | 425.50 | 459.50 | 421.50 | 438.50 | 413.62 | 3.79% | 32,345,699 |
| Aug 21, 2026 | 400.50 | 422.50 | 399.00 | 422.50 | 398.52 | 5.36% | 21,407,025 |
| Aug 20, 2026 | 396.00 | 404.00 | 391.00 | 401.00 | 378.24 | 1.52% | 6,487,803 |
| Aug 19, 2026 | 377.50 | 395.00 | 375.00 | 395.00 | 372.58 | 2.07% | 6,354,257 |
| Aug 18, 2026 | 404.00 | 406.00 | 386.00 | 387.00 | 365.04 | -3.25% | 9,598,978 |
| Aug 17, 2026 | 404.00 | 404.00 | 397.00 | 400.00 | 377.30 | -0.50% | 4,939,923 |
| Aug 14, 2026 | 415.50 | 419.00 | 400.00 | 402.00 | 379.19 | -1.71% | 10,482,087 |
| Aug 13, 2026 | 416.00 | 419.00 | 409.00 | 409.00 | 385.79 | -0.12% | 8,090,417 |
| Aug 12, 2026 | 408.50 | 422.00 | 408.50 | 409.50 | 386.26 | 0.99% | 12,197,805 |
| Aug 11, 2026 | 409.50 | 409.50 | 400.50 | 405.50 | 382.49 | -1.34% | 7,618,181 |
| Aug 10, 2026 | 421.00 | 424.00 | 411.00 | 411.00 | 387.68 | -1.20% | 11,689,800 |
| Aug 7, 2026 | 427.00 | 437.00 | 413.50 | 416.00 | 392.39 | -1.19% | 20,171,502 |
| Aug 6, 2026 | 397.50 | 426.50 | 394.00 | 421.00 | 397.11 | 6.31% | 21,658,060 |
| Aug 5, 2026 | 409.50 | 412.50 | 396.00 | 396.00 | 373.53 | -0.63% | 13,936,761 |
| Aug 4, 2026 | 392.50 | 406.00 | 386.50 | 398.50 | 375.89 | 1.79% | 10,453,103 |
| Aug 3, 2026 | 391.50 | 402.00 | 384.50 | 391.50 | 369.28 | -1.76% | 13,913,673 |
| Jul 31, 2026 | 409.00 | 413.50 | 395.00 | 398.50 | 375.89 | 5.28% | 24,346,980 |
| Jul 30, 2026 | 394.00 | 408.50 | 376.00 | 378.50 | 357.02 | -3.93% | 21,435,607 |
| Jul 29, 2026 | 367.00 | 405.00 | 350.00 | 394.00 | 371.64 | 6.78% | 31,063,623 |
| Jul 28, 2026 | 379.00 | 383.00 | 368.00 | 369.00 | 348.06 | -8.21% | 10,435,910 |
| Jul 27, 2026 | 386.00 | 403.00 | 378.50 | 402.00 | 379.19 | 4.96% | 6,929,030 |
| Jul 24, 2026 | 378.00 | 398.00 | 375.50 | 383.00 | 361.27 | 1.19% | 11,129,328 |