ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan · Delayed Price · Currency is TWD 400.50
-7.50 (-1.84%)
Jul 16, 2026, 1:30 PM CST
ADATA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |