ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan · Delayed Price · Currency is TWD 165.50
-0.50 (-0.30%)
At close: Mar 27, 2026
ADDCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 165.50 | 165.50 | 164.50 | 165.50 | 165.50 | -0.30% | 41,807 |
| Mar 26, 2026 | 166.00 | 166.00 | 165.50 | 166.00 | 166.00 | - | 25,705 |
| Mar 25, 2026 | 165.50 | 166.00 | 165.00 | 166.00 | 166.00 | 0.30% | 25,558 |
| Mar 24, 2026 | 166.00 | 166.00 | 164.50 | 165.50 | 165.50 | -0.60% | 42,788 |
| Mar 23, 2026 | 167.50 | 168.00 | 165.50 | 166.50 | 166.50 | -1.48% | 71,329 |
| Mar 20, 2026 | 172.50 | 173.00 | 168.50 | 169.00 | 169.00 | - | 268,087 |
| Mar 19, 2026 | 166.00 | 170.50 | 166.00 | 169.00 | 169.00 | 1.50% | 125,302 |
| Mar 18, 2026 | 167.50 | 168.00 | 166.50 | 166.50 | 166.50 | -0.60% | 64,883 |
| Mar 17, 2026 | 168.50 | 169.00 | 167.50 | 167.50 | 167.50 | -0.30% | 59,433 |
| Mar 16, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.30% | 99,211 |
| Mar 13, 2026 | 169.00 | 170.00 | 167.50 | 167.50 | 167.50 | -1.47% | 190,584 |
| Mar 12, 2026 | 170.00 | 170.50 | 167.50 | 170.00 | 170.00 | 1.19% | 163,801 |
| Mar 11, 2026 | 163.00 | 168.00 | 162.00 | 168.00 | 168.00 | 5.66% | 179,243 |
| Mar 10, 2026 | 159.00 | 161.00 | 158.50 | 159.00 | 159.00 | 0.32% | 91,634 |
| Mar 9, 2026 | 161.00 | 161.00 | 158.50 | 158.50 | 158.50 | -1.86% | 154,802 |
| Mar 6, 2026 | 161.00 | 162.00 | 161.00 | 161.50 | 161.50 | 0.31% | 54,595 |
| Mar 5, 2026 | 161.50 | 162.50 | 161.00 | 161.00 | 161.00 | - | 83,870 |
| Mar 4, 2026 | 162.50 | 162.50 | 161.00 | 161.00 | 161.00 | -0.62% | 114,407 |
| Mar 3, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.92% | 96,137 |
| Mar 2, 2026 | 162.50 | 167.00 | 162.50 | 163.50 | 163.50 | 0.31% | 198,376 |
| Feb 26, 2026 | 163.00 | 163.50 | 162.50 | 163.00 | 163.00 | -0.31% | 89,427 |
| Feb 25, 2026 | 164.00 | 164.50 | 162.50 | 163.50 | 163.50 | -0.91% | 130,463 |
| Feb 24, 2026 | 165.00 | 165.50 | 163.50 | 165.00 | 165.00 | -0.30% | 95,992 |
| Feb 23, 2026 | 164.50 | 165.50 | 164.00 | 165.50 | 165.50 | 0.61% | 70,053 |
| Feb 11, 2026 | 165.00 | 167.50 | 162.00 | 164.50 | 164.50 | -0.60% | 354,185 |
| Feb 10, 2026 | 165.00 | 166.00 | 165.00 | 165.50 | 165.50 | 0.61% | 37,639 |
| Feb 9, 2026 | 165.50 | 165.50 | 164.50 | 164.50 | 164.50 | -0.30% | 49,149 |
| Feb 6, 2026 | 165.00 | 165.50 | 164.50 | 165.00 | 165.00 | -1.20% | 49,362 |
| Feb 5, 2026 | 166.00 | 167.50 | 166.00 | 167.00 | 167.00 | 0.91% | 34,936 |
| Feb 4, 2026 | 165.00 | 165.50 | 165.00 | 165.50 | 165.50 | - | 49,940 |
| Feb 3, 2026 | 166.00 | 166.50 | 165.50 | 165.50 | 165.50 | -0.60% | 21,040 |
| Feb 2, 2026 | 165.50 | 166.50 | 164.00 | 166.50 | 166.50 | 0.60% | 62,636 |
| Jan 30, 2026 | 167.00 | 167.00 | 165.00 | 165.50 | 165.50 | -0.30% | 71,848 |
| Jan 29, 2026 | 166.00 | 166.50 | 165.00 | 166.00 | 166.00 | - | 48,616 |
| Jan 28, 2026 | 166.50 | 166.50 | 165.50 | 166.00 | 166.00 | -0.30% | 104,252 |
| Jan 27, 2026 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | -1.48% | 86,879 |
| Jan 26, 2026 | 167.00 | 169.00 | 166.00 | 169.00 | 169.00 | 0.60% | 135,143 |
| Jan 23, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.60% | 34,558 |
| Jan 22, 2026 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | - | 51,559 |
| 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 |