Skip to main content
logo
ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
135.50
0.00 (0.00%)
Sep 9, 2026, 1:30 PM CST

ADDCN Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026135.00136.00134.00135.50135.50-105,820
Sep 8, 2026135.50136.00135.00135.50135.50-0.37%53,470
Sep 7, 2026136.50136.50135.50136.00136.000.37%66,822
Sep 4, 2026135.50136.00135.00135.50135.50-0.37%50,736
Sep 3, 2026136.50136.50135.50136.00136.000.37%47,914
Sep 2, 2026136.00136.00135.00135.50135.50-0.73%118,820
Sep 1, 2026136.50136.50136.00136.50136.500.37%68,755
Aug 31, 2026136.50136.50135.50136.00136.00-0.37%81,473
Aug 28, 2026137.50138.00136.50136.50136.50-0.73%167,707
Aug 27, 2026136.50138.00136.50137.50137.501.37%403,151
Aug 26, 2026142.20142.66140.83141.28135.64-0.96%219,679
Aug 25, 2026142.20142.66141.28142.66136.960.32%58,826
Aug 24, 2026142.66143.12141.74142.20136.52-81,299
Aug 21, 2026140.83142.20140.83142.20136.520.98%57,869
Aug 20, 2026140.37141.74140.37140.83135.20-71,808
Aug 19, 2026140.37140.83139.45140.83135.20-45,545
Aug 18, 2026140.83141.28139.45140.83135.20-0.32%71,520
Aug 17, 2026142.66142.66140.37141.28135.64-0.65%91,582
Aug 14, 2026144.50144.50140.83142.20136.52-0.64%74,645
Aug 13, 2026141.74144.04141.28143.12137.402.30%117,551
Aug 12, 2026138.53141.74138.53139.91134.323.74%191,885
Aug 11, 2026134.40135.78134.40134.86129.480.34%32,444
Aug 10, 2026134.40134.40133.95134.40129.04-41,193
Aug 7, 2026133.95134.40133.95134.40129.04-16,547
Aug 6, 2026135.32135.78133.49134.40129.04-27,297
Aug 5, 2026133.95134.86133.95134.40129.040.69%92,606
Aug 4, 2026133.03136.70133.03133.49128.160.34%218,456
Aug 3, 2026133.03133.49133.03133.03127.71-66,806
Jul 31, 2026134.86134.86132.57133.03127.710.35%53,173
Jul 30, 2026133.03133.95132.57132.57127.27-0.34%62,167
Jul 29, 2026133.49133.95132.57133.03127.71-102,673
Jul 28, 2026133.49134.40133.03133.03127.71-1.36%76,382
Jul 27, 2026134.86134.86133.95134.86129.48-0.68%44,359
Jul 24, 2026136.24136.24135.32135.78130.36-0.34%39,656
Jul 23, 2026134.40137.62133.95136.24130.801.37%79,574
Jul 22, 2026134.86135.32134.40134.40129.04-0.34%48,152
Jul 21, 2026135.32136.24134.86134.86129.48-36,455
Jul 20, 2026136.70137.62133.95134.86129.48-0.68%98,858
Jul 17, 2026136.70137.16135.32135.78130.36-1.00%79,009
Jul 16, 2026137.16137.16136.70137.16131.68-16,394
Jul 15, 2026136.70137.16136.24137.16131.680.34%32,792
Jul 14, 2026137.16137.16136.24136.70131.24-0.67%34,211
Jul 13, 2026138.07138.07136.70137.62132.12-20,967
Jul 9, 2026138.07138.07137.16137.62132.12-0.66%26,705
Jul 8, 2026138.53138.53137.62138.53133.00-44,052
Jul 7, 2026138.53138.99137.62138.53133.00-0.33%58,659
Jul 6, 2026139.45140.37138.07138.99133.44-0.33%48,677
Jul 3, 2026139.91140.37138.07139.45133.88-0.98%61,839
Jul 2, 2026138.53140.83137.16140.83135.201.66%110,812
Jul 1, 2026135.78138.99135.78138.53133.002.03%179,559