ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan · Delayed Price · Currency is TWD 152.50
+1.50 (0.99%)
May 8, 2026, 1:30 PM CST
ADDCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.40% | 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 |
| Apr 8, 2026 | 168.50 | 169.00 | 167.50 | 168.00 | 162.70 | -0.30% | 76,203 |
| Apr 7, 2026 | 167.00 | 168.50 | 166.50 | 168.50 | 163.19 | 0.90% | 50,054 |
| Apr 2, 2026 | 166.00 | 168.00 | 165.50 | 167.00 | 161.73 | 0.60% | 46,844 |
| Apr 1, 2026 | 166.50 | 166.50 | 165.50 | 166.00 | 160.77 | 0.30% | 23,657 |
| Mar 31, 2026 | 165.50 | 166.00 | 164.50 | 165.50 | 160.28 | - | 59,968 |
| Mar 30, 2026 | 165.50 | 165.50 | 164.50 | 165.50 | 160.28 | - | 52,072 |
| Mar 27, 2026 | 165.50 | 165.50 | 164.50 | 165.50 | 160.28 | -0.30% | 41,807 |
| Mar 26, 2026 | 166.00 | 166.00 | 165.50 | 166.00 | 160.77 | - | 25,705 |
| Mar 25, 2026 | 165.50 | 166.00 | 165.00 | 166.00 | 160.77 | 0.30% | 25,558 |
| Mar 24, 2026 | 166.00 | 166.00 | 164.50 | 165.50 | 160.28 | -0.60% | 42,788 |
| Mar 23, 2026 | 167.50 | 168.00 | 165.50 | 166.50 | 161.25 | -1.48% | 71,329 |
| Mar 20, 2026 | 172.50 | 173.00 | 168.50 | 169.00 | 163.67 | - | 268,087 |
| Mar 19, 2026 | 166.00 | 170.50 | 166.00 | 169.00 | 163.67 | 1.50% | 125,302 |
| Mar 18, 2026 | 167.50 | 168.00 | 166.50 | 166.50 | 161.25 | -0.60% | 64,883 |
| Mar 17, 2026 | 168.50 | 169.00 | 167.50 | 167.50 | 162.22 | -0.30% | 59,433 |
| Mar 16, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 162.70 | 0.30% | 99,211 |
| Mar 13, 2026 | 169.00 | 170.00 | 167.50 | 167.50 | 162.22 | -1.47% | 190,584 |
| Mar 12, 2026 | 170.00 | 170.50 | 167.50 | 170.00 | 164.64 | 1.19% | 163,801 |
| Mar 11, 2026 | 163.00 | 168.00 | 162.00 | 168.00 | 162.70 | 5.66% | 179,243 |
| Mar 10, 2026 | 159.00 | 161.00 | 158.50 | 159.00 | 153.99 | 0.32% | 91,634 |
| Mar 9, 2026 | 161.00 | 161.00 | 158.50 | 158.50 | 153.50 | -1.86% | 154,802 |
| Mar 6, 2026 | 161.00 | 162.00 | 161.00 | 161.50 | 156.41 | 0.31% | 54,595 |
| Mar 5, 2026 | 161.50 | 162.50 | 161.00 | 161.00 | 155.92 | - | 83,870 |
| Mar 4, 2026 | 162.50 | 162.50 | 161.00 | 161.00 | 155.92 | -0.62% | 114,407 |
| Mar 3, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 156.89 | -0.92% | 96,137 |
| Mar 2, 2026 | 162.50 | 167.00 | 162.50 | 163.50 | 158.34 | 0.31% | 198,376 |
| Feb 26, 2026 | 163.00 | 163.50 | 162.50 | 163.00 | 157.86 | -0.31% | 89,427 |
| Feb 25, 2026 | 164.00 | 164.50 | 162.50 | 163.50 | 158.34 | -0.91% | 130,463 |
| Feb 24, 2026 | 165.00 | 165.50 | 163.50 | 165.00 | 159.80 | -0.30% | 95,992 |