ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan · Delayed Price · Currency is TWD 177.00
-0.50 (-0.28%)
Sep 17, 2025, 1:30 PM CST
ADDCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.28% | 49,407 |
| Sep 16, 2025 | 177.50 | 179.00 | 177.50 | 177.50 | 177.50 | - | 44,835 |
| Sep 15, 2025 | 177.50 | 179.00 | 177.50 | 177.50 | 177.50 | - | 31,705 |
| Sep 12, 2025 | 179.00 | 179.00 | 177.50 | 177.50 | 177.50 | - | 31,804 |
| Sep 11, 2025 | 179.50 | 179.50 | 177.50 | 177.50 | 177.50 | -1.11% | 70,473 |
| Sep 10, 2025 | 179.50 | 179.50 | 178.50 | 179.50 | 179.50 | 0.84% | 25,596 |
| Sep 9, 2025 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.11% | 47,770 |
| Sep 8, 2025 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | - | 31,861 |
| Sep 5, 2025 | 180.50 | 180.50 | 179.50 | 180.00 | 180.00 | - | 24,684 |
| Sep 4, 2025 | 180.00 | 180.50 | 179.50 | 180.00 | 180.00 | - | 41,267 |
| Sep 3, 2025 | 180.00 | 180.50 | 178.50 | 180.00 | 180.00 | 0.84% | 56,375 |
| Sep 2, 2025 | 180.00 | 180.50 | 177.50 | 178.50 | 178.50 | - | 49,104 |
| Sep 1, 2025 | 179.50 | 181.50 | 178.50 | 178.50 | 178.50 | -0.56% | 69,299 |
| Aug 29, 2025 | 177.50 | 179.50 | 177.50 | 179.50 | 179.50 | 1.70% | 49,225 |
| Aug 28, 2025 | 177.00 | 178.00 | 176.50 | 176.50 | 176.50 | -3.02% | 55,091 |
| Aug 27, 2025 | 182.00 | 182.00 | 181.00 | 182.00 | 177.00 | 0.55% | 85,140 |
| Aug 26, 2025 | 182.00 | 182.00 | 180.50 | 181.00 | 176.03 | 0.28% | 61,961 |
| Aug 25, 2025 | 180.50 | 181.00 | 180.00 | 180.50 | 175.54 | - | 43,477 |
| Aug 22, 2025 | 180.00 | 181.00 | 180.00 | 180.50 | 175.54 | 0.28% | 33,488 |
| Aug 21, 2025 | 179.50 | 180.50 | 179.50 | 180.00 | 175.05 | 0.56% | 38,930 |
| Aug 20, 2025 | 179.50 | 179.50 | 177.00 | 179.00 | 174.08 | -0.28% | 59,470 |
| Aug 19, 2025 | 180.00 | 180.50 | 179.50 | 179.50 | 174.57 | -0.28% | 25,561 |
| Aug 18, 2025 | 181.50 | 181.50 | 180.00 | 180.00 | 175.05 | -0.55% | 31,058 |
| Aug 15, 2025 | 179.50 | 181.00 | 179.50 | 181.00 | 176.03 | 0.84% | 57,970 |
| Aug 14, 2025 | 179.00 | 179.50 | 179.00 | 179.50 | 174.57 | - | 18,513 |
| Aug 13, 2025 | 181.00 | 181.00 | 178.50 | 179.50 | 174.57 | 1.70% | 53,986 |
| Aug 12, 2025 | 176.50 | 177.00 | 176.00 | 176.50 | 171.65 | 0.57% | 14,507 |
| Aug 11, 2025 | 176.00 | 176.50 | 175.50 | 175.50 | 170.68 | -0.57% | 22,127 |
| Aug 8, 2025 | 176.00 | 176.50 | 176.00 | 176.50 | 171.65 | 0.28% | 8,116 |
| Aug 7, 2025 | 177.50 | 178.00 | 176.00 | 176.00 | 171.16 | -0.85% | 19,785 |
| Aug 6, 2025 | 176.50 | 177.50 | 176.50 | 177.50 | 172.62 | 0.57% | 16,097 |
| Aug 5, 2025 | 176.00 | 177.00 | 175.50 | 176.50 | 171.65 | 0.57% | 18,003 |
| Aug 4, 2025 | 175.00 | 175.50 | 174.50 | 175.50 | 170.68 | - | 14,019 |
| Aug 1, 2025 | 175.50 | 176.00 | 175.50 | 175.50 | 170.68 | -0.28% | 10,843 |
| Jul 31, 2025 | 175.00 | 176.50 | 175.00 | 176.00 | 171.16 | 0.57% | 17,874 |
| Jul 30, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 170.19 | - | 21,186 |
| Jul 29, 2025 | 175.00 | 175.50 | 175.00 | 175.00 | 170.19 | - | 15,527 |
| Jul 28, 2025 | 175.50 | 175.50 | 175.00 | 175.00 | 170.19 | -0.28% | 32,968 |
| Jul 25, 2025 | 176.00 | 176.00 | 175.50 | 175.50 | 170.68 | - | 4,913 |
| Jul 24, 2025 | 175.50 | 176.00 | 175.50 | 175.50 | 170.68 | - | 24,527 |
| Jul 23, 2025 | 176.50 | 176.50 | 175.00 | 175.50 | 170.68 | 0.29% | 9,048 |
| Jul 22, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 170.19 | -0.28% | 21,295 |
| Jul 21, 2025 | 176.50 | 176.50 | 175.50 | 175.50 | 170.68 | - | 33,980 |
| Jul 18, 2025 | 175.50 | 176.00 | 175.50 | 175.50 | 170.68 | -0.28% | 21,712 |
| Jul 17, 2025 | 176.50 | 176.50 | 175.50 | 176.00 | 171.16 | -0.28% | 16,897 |
| Jul 16, 2025 | 176.50 | 177.00 | 176.50 | 176.50 | 171.65 | - | 17,915 |
| Jul 15, 2025 | 177.00 | 177.00 | 176.50 | 176.50 | 171.65 | - | 8,787 |
| Jul 14, 2025 | 177.00 | 177.00 | 176.00 | 176.50 | 171.65 | - | 13,664 |
| Jul 11, 2025 | 175.50 | 177.00 | 175.00 | 176.50 | 171.65 | - | 25,490 |
| Jul 10, 2025 | 177.00 | 177.00 | 175.00 | 176.50 | 171.65 | 0.57% | 66,733 |