ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan · Delayed Price · Currency is TWD 145.00
0.00 (0.00%)
Jul 29, 2026, 1:30 PM CST
ADDCN Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 145.50 | 146.00 | 144.50 | 145.00 | - | - | 1,000 |
| Jul 28, 2026 | 145.50 | 146.50 | 145.00 | 145.00 | 145.00 | -1.36% | 70,076 |
| Jul 27, 2026 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | -0.68% | 40,697 |
| Jul 24, 2026 | 148.50 | 148.50 | 147.50 | 148.00 | 148.00 | -0.34% | 36,382 |
| Jul 23, 2026 | 146.50 | 150.00 | 146.00 | 148.50 | 148.50 | 1.37% | 73,004 |
| Jul 22, 2026 | 147.00 | 147.50 | 146.50 | 146.50 | 146.50 | -0.34% | 44,177 |
| Jul 21, 2026 | 147.50 | 148.50 | 147.00 | 147.00 | 147.00 | - | 33,445 |
| Jul 20, 2026 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -0.68% | 90,696 |
| Jul 17, 2026 | 149.00 | 149.50 | 147.50 | 148.00 | 148.00 | -1.00% | 68,888 |
| Jul 16, 2026 | 149.50 | 149.50 | 149.00 | 149.50 | 149.50 | - | 15,041 |
| Jul 15, 2026 | 149.00 | 149.50 | 148.50 | 149.50 | 149.50 | 0.34% | 30,085 |
| Jul 14, 2026 | 149.50 | 149.50 | 148.50 | 149.00 | 149.00 | -0.67% | 31,387 |
| Jul 13, 2026 | 150.50 | 150.50 | 149.00 | 150.00 | 150.00 | - | 19,236 |
| Jul 9, 2026 | 150.50 | 150.50 | 149.50 | 150.00 | 150.00 | -0.66% | 24,500 |
| Jul 8, 2026 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 40,415 |
| Jul 7, 2026 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | -0.33% | 53,816 |
| Jul 6, 2026 | 152.00 | 153.00 | 150.50 | 151.50 | 151.50 | -0.33% | 44,658 |
| Jul 3, 2026 | 152.50 | 153.00 | 150.50 | 152.00 | 152.00 | -0.98% | 56,733 |
| Jul 2, 2026 | 151.00 | 153.50 | 149.50 | 153.50 | 153.50 | 1.66% | 101,663 |
| Jul 1, 2026 | 148.00 | 151.50 | 148.00 | 151.00 | 151.00 | 2.03% | 164,733 |
| Jun 30, 2026 | 149.50 | 149.50 | 148.00 | 148.00 | 148.00 | -0.34% | 66,834 |
| Jun 29, 2026 | 147.00 | 148.50 | 147.00 | 148.50 | 148.50 | 1.02% | 91,589 |
| Jun 26, 2026 | 147.50 | 147.50 | 146.50 | 147.00 | 147.00 | -1.01% | 54,918 |
| Jun 25, 2026 | 149.00 | 149.50 | 148.50 | 148.50 | 148.50 | - | 49,373 |
| Jun 24, 2026 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | 0.34% | 51,211 |
| Jun 23, 2026 | 149.00 | 149.00 | 147.50 | 148.00 | 148.00 | -0.34% | 57,930 |
| Jun 22, 2026 | 149.00 | 149.50 | 148.00 | 148.50 | 148.50 | - | 57,357 |
| Jun 18, 2026 | 149.00 | 150.50 | 148.00 | 148.50 | 148.50 | 0.68% | 74,106 |
| Jun 17, 2026 | 147.00 | 148.00 | 147.00 | 147.50 | 147.50 | 0.34% | 83,012 |
| Jun 16, 2026 | 146.50 | 148.00 | 146.50 | 147.00 | 147.00 | -0.34% | 39,098 |
| Jun 15, 2026 | 147.00 | 148.00 | 146.50 | 147.50 | 147.50 | 0.34% | 56,374 |
| Jun 12, 2026 | 146.50 | 147.50 | 146.00 | 147.00 | 147.00 | 0.34% | 55,447 |
| Jun 11, 2026 | 145.50 | 146.50 | 145.00 | 146.50 | 146.50 | 0.34% | 54,234 |
| Jun 10, 2026 | 146.50 | 147.50 | 146.00 | 146.00 | 146.00 | -1.02% | 104,376 |
| Jun 9, 2026 | 147.00 | 147.50 | 146.00 | 147.50 | 147.50 | 0.68% | 42,885 |
| Jun 8, 2026 | 148.50 | 148.50 | 145.50 | 146.50 | 146.50 | -2.01% | 82,898 |
| Jun 5, 2026 | 146.50 | 150.50 | 146.50 | 149.50 | 149.50 | 2.05% | 122,122 |
| Jun 4, 2026 | 145.50 | 146.50 | 145.00 | 146.50 | 146.50 | 0.69% | 58,503 |
| Jun 3, 2026 | 144.00 | 145.50 | 143.00 | 145.50 | 145.50 | 0.34% | 210,209 |
| Jun 2, 2026 | 145.00 | 145.50 | 143.00 | 145.00 | 145.00 | - | 178,923 |
| Jun 1, 2026 | 146.50 | 147.00 | 144.00 | 145.00 | 145.00 | -1.02% | 278,494 |
| May 29, 2026 | 149.00 | 149.50 | 146.00 | 146.50 | 146.50 | -1.35% | 239,640 |
| May 28, 2026 | 150.50 | 150.50 | 148.00 | 148.50 | 148.50 | -0.67% | 103,840 |
| May 27, 2026 | 150.00 | 150.50 | 149.00 | 149.50 | 149.50 | - | 103,939 |
| May 26, 2026 | 151.00 | 152.00 | 149.00 | 149.50 | 149.50 | -0.66% | 85,822 |
| May 25, 2026 | 156.50 | 156.50 | 150.00 | 150.50 | 150.50 | -2.27% | 161,622 |
| May 22, 2026 | 151.00 | 157.00 | 151.00 | 154.00 | 154.00 | 2.33% | 186,190 |
| May 21, 2026 | 150.50 | 151.50 | 150.50 | 150.50 | 150.50 | - | 30,594 |
| May 20, 2026 | 150.00 | 151.00 | 150.00 | 150.50 | 150.50 | 0.33% | 37,380 |
| May 19, 2026 | 149.50 | 151.50 | 149.50 | 150.00 | 150.00 | - | 33,250 |