ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan · Delayed Price · Currency is TWD 125.00
-0.50 (-0.40%)
Nov 10, 2026, 1:30 PM CST
ADDCN Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 126.00 | 126.00 | 123.50 | 125.00 | 125.00 | -0.40% | 115,292 |
| Nov 9, 2026 | 126.50 | 126.50 | 124.00 | 125.50 | 125.50 | 0.40% | 174,060 |
| Nov 6, 2026 | 125.50 | 126.00 | 121.50 | 125.00 | 125.00 | -2.72% | 300,383 |
| Nov 5, 2026 | 130.00 | 130.50 | 128.50 | 128.50 | 128.50 | -0.77% | 156,130 |
| Nov 4, 2026 | 131.00 | 131.00 | 128.50 | 129.50 | 129.50 | -0.77% | 158,563 |
| Nov 3, 2026 | 133.00 | 133.00 | 130.50 | 130.50 | 130.50 | -1.88% | 129,196 |
| Nov 2, 2026 | 132.50 | 134.00 | 132.50 | 133.00 | 133.00 | - | 43,294 |
| Oct 30, 2026 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | -1.12% | 108,854 |
| Oct 29, 2026 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | - | 23,542 |
| Oct 28, 2026 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | -0.37% | 31,980 |
| Oct 27, 2026 | 134.00 | 135.00 | 133.50 | 135.00 | 135.00 | 0.37% | 59,065 |
| Oct 22, 2026 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | -0.37% | 57,381 |
| Oct 21, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | 52,560 |
| Oct 20, 2026 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | - | 42,323 |
| Oct 19, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | -0.74% | 37,491 |
| Oct 16, 2026 | 134.50 | 136.00 | 134.50 | 136.00 | 136.00 | 1.49% | 50,025 |
| Oct 15, 2026 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | -0.74% | 149,527 |
| Oct 14, 2026 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | - | 42,413 |
| Oct 13, 2026 | 136.00 | 136.00 | 134.50 | 135.00 | 135.00 | -1.10% | 153,251 |
| Oct 12, 2026 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | -0.36% | 54,237 |
| Oct 8, 2026 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | -0.36% | 48,012 |
| Oct 7, 2026 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 0.73% | 40,844 |
| Oct 6, 2026 | 137.00 | 137.00 | 136.50 | 136.50 | 136.50 | -0.73% | 41,653 |
| Oct 5, 2026 | 137.50 | 137.50 | 136.50 | 137.50 | 137.50 | - | 77,850 |
| Oct 2, 2026 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | - | 111,415 |
| Oct 1, 2026 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | - | 122,014 |
| Sep 30, 2026 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | - | 25,906 |
| Sep 29, 2026 | 137.50 | 138.00 | 136.50 | 137.50 | 137.50 | 0.36% | 68,442 |
| Sep 24, 2026 | 136.50 | 137.50 | 136.50 | 137.00 | 137.00 | - | 33,769 |
| Sep 23, 2026 | 137.50 | 137.50 | 136.50 | 137.00 | 137.00 | -0.36% | 28,539 |
| Sep 22, 2026 | 137.00 | 138.00 | 136.00 | 137.50 | 137.50 | 0.36% | 83,470 |
| Sep 21, 2026 | 138.00 | 138.00 | 136.50 | 137.00 | 137.00 | -1.44% | 48,642 |
| Sep 18, 2026 | 136.50 | 139.00 | 136.50 | 139.00 | 139.00 | 2.21% | 188,442 |
| Sep 17, 2026 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 62,986 |
| Sep 16, 2026 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 0.37% | 18,709 |
| Sep 15, 2026 | 135.00 | 135.00 | 134.50 | 134.50 | 134.50 | - | 30,674 |
| Sep 14, 2026 | 135.50 | 135.50 | 134.50 | 134.50 | 134.50 | -0.37% | 32,175 |
| Sep 11, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | 55,155 |
| Sep 10, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.37% | 32,626 |
| Sep 9, 2026 | 135.00 | 136.00 | 134.00 | 135.50 | 135.50 | - | 105,820 |
| Sep 8, 2026 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | -0.37% | 53,470 |
| Sep 7, 2026 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | 0.37% | 66,822 |
| Sep 4, 2026 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | -0.37% | 50,736 |
| Sep 3, 2026 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | 0.37% | 51,622 |
| Sep 2, 2026 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | -0.73% | 118,820 |
| Sep 1, 2026 | 136.50 | 136.50 | 136.00 | 136.50 | 136.50 | 0.37% | 68,755 |
| Aug 31, 2026 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | -0.37% | 81,473 |
| Aug 28, 2026 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | -0.73% | 167,707 |
| Aug 27, 2026 | 136.50 | 138.00 | 136.50 | 137.50 | 137.50 | 1.37% | 403,151 |
| Aug 26, 2026 | 142.20 | 142.66 | 140.83 | 141.28 | 135.64 | -0.96% | 219,679 |