ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan · Delayed Price · Currency is TWD 148.50
+1.00 (0.68%)
Jun 18, 2026, 1:30 PM CST
ADDCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 47,698 |
| May 15, 2026 | 149.50 | 151.00 | 149.00 | 150.00 | 150.00 | 0.33% | 53,583 |
| May 14, 2026 | 151.50 | 151.50 | 149.00 | 149.50 | 149.50 | -0.33% | 50,556 |
| May 13, 2026 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 95,448 |
| May 12, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 107,299 |
| May 11, 2026 | 152.50 | 152.50 | 151.00 | 151.00 | 151.00 | -0.98% | 78,213 |
| May 8, 2026 | 150.50 | 153.00 | 149.00 | 152.50 | 152.50 | 0.99% | 224,152 |
| May 7, 2026 | 150.50 | 151.50 | 150.50 | 151.00 | 151.00 | - | 62,058 |
| May 6, 2026 | 152.50 | 152.50 | 150.50 | 151.00 | 151.00 | -1.31% | 238,204 |
| May 5, 2026 | 153.00 | 153.50 | 153.00 | 153.00 | 153.00 | -0.33% | 66,711 |
| May 4, 2026 | 154.50 | 154.50 | 153.50 | 153.50 | 153.50 | -0.65% | 123,777 |
| Apr 30, 2026 | 155.00 | 156.00 | 154.50 | 154.50 | 154.50 | -0.64% | 66,154 |
| Apr 29, 2026 | 154.50 | 156.50 | 154.50 | 155.50 | 155.50 | 0.32% | 32,945 |
| Apr 28, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 70,531 |
| Apr 27, 2026 | 158.50 | 158.50 | 155.00 | 156.00 | 156.00 | -0.64% | 127,609 |
| Apr 24, 2026 | 157.50 | 158.50 | 156.50 | 157.00 | 157.00 | -0.95% | 101,633 |
| Apr 23, 2026 | 159.00 | 159.50 | 157.50 | 158.50 | 158.50 | -0.31% | 97,114 |
| Apr 22, 2026 | 159.00 | 159.50 | 159.00 | 159.00 | 159.00 | -0.31% | 57,301 |
| Apr 21, 2026 | 162.00 | 162.00 | 159.50 | 159.50 | 159.50 | -0.31% | 56,750 |
| Apr 20, 2026 | 160.50 | 160.50 | 159.00 | 160.00 | 160.00 | -0.62% | 112,635 |
| Apr 17, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.92% | 91,848 |
| Apr 16, 2026 | 162.50 | 163.00 | 161.50 | 162.50 | 162.50 | 0.78% | 86,907 |
| Apr 15, 2026 | 167.00 | 167.50 | 166.50 | 166.50 | 161.25 | -0.30% | 109,200 |
| Apr 14, 2026 | 166.50 | 167.50 | 166.00 | 167.00 | 161.73 | 0.60% | 58,987 |
| Apr 13, 2026 | 166.00 | 167.50 | 165.50 | 166.00 | 160.77 | -0.60% | 61,028 |
| Apr 10, 2026 | 168.50 | 168.50 | 167.00 | 167.00 | 161.73 | -0.89% | 69,803 |
| Apr 9, 2026 | 168.00 | 168.50 | 167.00 | 168.50 | 163.19 | 0.30% | 43,882 |