ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan · Delayed Price · Currency is TWD 170.50
0.00 (0.00%)
At close: Dec 31, 2025
ADDCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -1.15% | 77,044 |
| Nov 10, 2025 | 174.50 | 174.50 | 173.50 | 174.00 | 174.00 | -0.29% | 21,818 |
| Nov 7, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - | 4,894 |
| Nov 6, 2025 | 174.50 | 175.00 | 174.50 | 174.50 | 174.50 | 0.29% | 15,850 |
| Nov 5, 2025 | 175.00 | 175.00 | 173.50 | 174.00 | 174.00 | -0.29% | 39,268 |
| Nov 4, 2025 | 175.50 | 176.00 | 174.50 | 174.50 | 174.50 | -0.29% | 20,567 |
| Nov 3, 2025 | 174.50 | 175.50 | 174.50 | 175.00 | 175.00 | - | 21,337 |
| Oct 31, 2025 | 175.00 | 175.50 | 174.50 | 175.00 | 175.00 | - | 29,516 |
| Oct 30, 2025 | 175.00 | 175.50 | 174.50 | 175.00 | 175.00 | -0.57% | 38,188 |
| Oct 29, 2025 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 0.28% | 18,951 |
| Oct 28, 2025 | 174.50 | 175.50 | 174.50 | 175.50 | 175.50 | - | 16,036 |
| Oct 27, 2025 | 176.00 | 177.00 | 175.00 | 175.50 | 175.50 | - | 100,328 |
| Oct 23, 2025 | 175.00 | 175.50 | 174.50 | 175.50 | 175.50 | -0.28% | 26,820 |
| Oct 22, 2025 | 175.50 | 176.00 | 175.00 | 176.00 | 176.00 | - | 11,197 |
| Oct 21, 2025 | 175.50 | 176.00 | 175.00 | 176.00 | 176.00 | 0.86% | 18,999 |