ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan · Delayed Price · Currency is TWD 166.50
-0.50 (-0.30%)
Jan 22, 2026, 1:07 PM CST
ADDCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 167.00 | 167.00 | 166.00 | 166.50 | - | -0.30% | 1,135 |
| Jan 21, 2026 | 166.50 | 168.00 | 166.00 | 167.00 | 167.00 | - | 47,751 |
| Jan 20, 2026 | 167.00 | 167.00 | 166.50 | 167.00 | 167.00 | - | 61,864 |
| Jan 19, 2026 | 168.00 | 168.00 | 166.50 | 167.00 | 167.00 | -0.89% | 105,361 |
| Jan 16, 2026 | 169.00 | 169.00 | 168.00 | 168.50 | 168.50 | -0.30% | 66,730 |
| Jan 15, 2026 | 168.50 | 169.00 | 168.50 | 169.00 | 169.00 | -0.29% | 23,907 |
| Jan 14, 2026 | 168.00 | 169.50 | 168.00 | 169.50 | 169.50 | 0.30% | 67,482 |
| Jan 13, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | 61,481 |
| Jan 12, 2026 | 168.50 | 168.50 | 166.00 | 167.00 | 167.00 | -0.60% | 130,242 |
| Jan 9, 2026 | 168.50 | 168.50 | 167.50 | 168.00 | 168.00 | -0.59% | 110,133 |
| Jan 8, 2026 | 169.00 | 169.00 | 168.50 | 169.00 | 169.00 | 0.30% | 25,044 |
| Jan 7, 2026 | 169.00 | 169.00 | 168.00 | 168.50 | 168.50 | -0.30% | 62,486 |
| Jan 6, 2026 | 169.50 | 170.00 | 169.00 | 169.00 | 169.00 | -0.29% | 39,654 |
| Jan 5, 2026 | 170.00 | 171.50 | 169.00 | 169.50 | 169.50 | -0.29% | 84,063 |
| Jan 2, 2026 | 170.50 | 170.50 | 169.50 | 170.00 | 170.00 | -0.29% | 44,072 |
| Dec 31, 2025 | 170.00 | 170.50 | 170.00 | 170.50 | 170.50 | - | 11,993 |
| Dec 30, 2025 | 169.50 | 170.50 | 169.50 | 170.50 | 170.50 | 0.59% | 27,751 |
| Dec 29, 2025 | 169.50 | 175.00 | 169.50 | 169.50 | 169.50 | - | 162,404 |
| Dec 26, 2025 | 170.00 | 170.00 | 169.50 | 169.50 | 169.50 | -0.29% | 31,928 |
| Dec 24, 2025 | 170.00 | 170.00 | 169.50 | 170.00 | 170.00 | - | 33,263 |
| Dec 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.29% | 11,684 |
| Dec 22, 2025 | 169.00 | 170.00 | 169.00 | 169.50 | 169.50 | 0.30% | 25,716 |
| Dec 19, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 120,289 |
| Dec 18, 2025 | 170.00 | 170.50 | 169.50 | 170.00 | 170.00 | -0.29% | 47,080 |
| Dec 17, 2025 | 170.50 | 171.00 | 170.50 | 170.50 | 170.50 | - | 25,653 |
| Dec 16, 2025 | 171.50 | 172.00 | 170.00 | 170.50 | 170.50 | -0.58% | 52,120 |
| Dec 15, 2025 | 170.50 | 171.50 | 170.50 | 171.50 | 171.50 | 0.29% | 20,735 |
| Dec 12, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 10,772 |
| Dec 11, 2025 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | -0.29% | 41,715 |
| Dec 10, 2025 | 171.50 | 172.00 | 170.50 | 170.50 | 170.50 | -0.58% | 42,328 |
| Dec 9, 2025 | 171.50 | 172.50 | 171.50 | 171.50 | 171.50 | - | 30,230 |
| Dec 8, 2025 | 172.00 | 172.50 | 171.00 | 171.50 | 171.50 | -0.58% | 27,408 |
| Dec 5, 2025 | 173.00 | 173.00 | 172.00 | 172.50 | 172.50 | - | 7,518 |
| Dec 4, 2025 | 173.00 | 173.00 | 172.50 | 172.50 | 172.50 | -0.86% | 9,919 |
| Dec 3, 2025 | 172.50 | 174.00 | 172.50 | 174.00 | 174.00 | 0.87% | 9,342 |
| Dec 2, 2025 | 173.00 | 174.50 | 172.50 | 172.50 | 172.50 | - | 12,700 |
| Dec 1, 2025 | 173.50 | 173.50 | 172.00 | 172.50 | 172.50 | -0.58% | 20,152 |
| Nov 28, 2025 | 174.00 | 174.00 | 173.00 | 173.50 | 173.50 | - | 9,922 |
| Nov 27, 2025 | 173.00 | 173.50 | 172.50 | 173.50 | 173.50 | 0.29% | 30,663 |
| Nov 26, 2025 | 171.50 | 173.50 | 171.50 | 173.00 | 173.00 | 0.58% | 44,834 |
| Nov 25, 2025 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | - | 14,557 |
| Nov 24, 2025 | 171.50 | 172.00 | 171.50 | 172.00 | 172.00 | 0.58% | 12,254 |
| Nov 21, 2025 | 172.00 | 172.00 | 170.50 | 171.00 | 171.00 | -0.58% | 41,322 |
| Nov 20, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.29% | 23,627 |
| Nov 19, 2025 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | -0.29% | 20,150 |
| Nov 18, 2025 | 172.50 | 173.00 | 172.00 | 172.00 | 172.00 | -0.29% | 36,541 |
| Nov 17, 2025 | 173.00 | 173.50 | 172.00 | 172.50 | 172.50 | - | 32,020 |
| Nov 14, 2025 | 172.00 | 173.00 | 171.50 | 172.50 | 172.50 | -0.58% | 77,120 |
| Nov 13, 2025 | 174.00 | 175.00 | 173.50 | 173.50 | 173.50 | -0.57% | 36,914 |
| Nov 12, 2025 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 1.45% | 35,602 |