ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan · Delayed Price · Currency is TWD 137.50
0.00 (0.00%)
Oct 1, 2026, 1:30 PM CST
ADDCN Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 137.00 | 138.00 | 137.00 | 137.50 | - | - | 47,638 |
| 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 | - | 28,584 |
| 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% | 47,914 |
| 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 |
| Aug 25, 2026 | 142.20 | 142.66 | 141.28 | 142.66 | 136.96 | 0.32% | 58,826 |
| Aug 24, 2026 | 142.66 | 143.12 | 141.74 | 142.20 | 136.52 | - | 81,299 |
| Aug 21, 2026 | 140.83 | 142.20 | 140.83 | 142.20 | 136.52 | 0.98% | 57,869 |
| Aug 20, 2026 | 140.37 | 141.74 | 140.37 | 140.83 | 135.20 | - | 71,808 |
| Aug 19, 2026 | 140.37 | 140.83 | 139.45 | 140.83 | 135.20 | - | 45,545 |
| Aug 18, 2026 | 140.83 | 141.28 | 139.45 | 140.83 | 135.20 | -0.32% | 71,520 |
| Aug 17, 2026 | 142.66 | 142.66 | 140.37 | 141.28 | 135.64 | -0.65% | 91,582 |
| Aug 14, 2026 | 144.50 | 144.50 | 140.83 | 142.20 | 136.52 | -0.64% | 74,645 |
| Aug 13, 2026 | 141.74 | 144.04 | 141.28 | 143.12 | 137.40 | 2.30% | 117,551 |
| Aug 12, 2026 | 138.53 | 141.74 | 138.53 | 139.91 | 134.32 | 3.74% | 191,885 |
| Aug 11, 2026 | 134.40 | 135.78 | 134.40 | 134.86 | 129.48 | 0.34% | 32,444 |
| Aug 10, 2026 | 134.40 | 134.40 | 133.95 | 134.40 | 129.04 | - | 41,193 |
| Aug 7, 2026 | 133.95 | 134.40 | 133.95 | 134.40 | 129.04 | - | 16,547 |
| Aug 6, 2026 | 135.32 | 135.78 | 133.49 | 134.40 | 129.04 | - | 27,297 |
| Aug 5, 2026 | 133.95 | 134.86 | 133.95 | 134.40 | 129.04 | 0.69% | 92,606 |
| Aug 4, 2026 | 133.03 | 136.70 | 133.03 | 133.49 | 128.16 | 0.34% | 218,456 |
| Aug 3, 2026 | 133.03 | 133.49 | 133.03 | 133.03 | 127.71 | - | 66,806 |
| Jul 31, 2026 | 134.86 | 134.86 | 132.57 | 133.03 | 127.71 | 0.35% | 53,173 |
| Jul 30, 2026 | 133.03 | 133.95 | 132.57 | 132.57 | 127.27 | -0.34% | 62,167 |
| Jul 29, 2026 | 133.49 | 133.95 | 132.57 | 133.03 | 127.71 | - | 102,673 |
| Jul 28, 2026 | 133.49 | 134.40 | 133.03 | 133.03 | 127.71 | -1.36% | 76,382 |
| Jul 27, 2026 | 134.86 | 134.86 | 133.95 | 134.86 | 129.48 | -0.68% | 44,359 |
| Jul 24, 2026 | 136.24 | 136.24 | 135.32 | 135.78 | 130.36 | -0.34% | 39,656 |
| Jul 23, 2026 | 134.40 | 137.62 | 133.95 | 136.24 | 130.80 | 1.37% | 79,574 |
| Jul 22, 2026 | 134.86 | 135.32 | 134.40 | 134.40 | 129.04 | -0.34% | 48,152 |