ADDA Corp. 3071
TPEX · Taiwan · Electronic Technology
TWD 23.050.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 23.05 | +0.66% | TWD 23.00 | TWD 23.20 | TWD 22.90 | 125.00K |
| 2026-09-29 | TWD 22.90 | -0.43% | TWD 23.00 | TWD 23.00 | TWD 22.85 | 105.75K |
| 2026-09-24 | TWD 23.00 | -0.22% | TWD 23.05 | TWD 23.05 | TWD 22.80 | 164.00K |
| 2026-09-23 | TWD 23.05 | 0.00% | TWD 23.15 | TWD 23.35 | TWD 23.05 | 96.00K |
| 2026-09-22 | TWD 23.05 | -2.74% | TWD 23.70 | TWD 23.70 | TWD 23.05 | 265.05K |
| 2026-09-21 | TWD 23.70 | +1.28% | TWD 23.30 | TWD 23.70 | TWD 23.20 | 125.00K |
| 2026-09-18 | TWD 23.40 | 0.00% | TWD 23.40 | TWD 23.40 | TWD 23.25 | 118.00K |
| 2026-09-17 | TWD 23.40 | +0.43% | TWD 23.30 | TWD 23.40 | TWD 23.25 | 83.00K |
| 2026-09-16 | TWD 23.30 | +2.19% | TWD 23.00 | TWD 23.30 | TWD 23.00 | 50.00K |
| 2026-09-15 | TWD 22.80 | -2.98% | TWD 23.50 | TWD 23.55 | TWD 22.75 | 128.13K |
| 2026-09-14 | TWD 23.50 | 0.00% | TWD 23.65 | TWD 23.65 | TWD 23.25 | 61.10K |
| 2026-09-11 | TWD 23.50 | +1.08% | TWD 23.10 | TWD 23.50 | TWD 22.90 | 206.00K |
| 2026-09-10 | TWD 23.25 | -4.12% | TWD 23.80 | TWD 24.05 | TWD 23.20 | 403.37K |
| 2026-09-09 | TWD 24.25 | -0.82% | TWD 24.45 | TWD 24.65 | TWD 24.15 | 112.00K |
| 2026-09-08 | TWD 24.45 | -1.01% | TWD 24.85 | TWD 24.85 | TWD 24.05 | 169.00K |
| 2026-09-07 | TWD 24.70 | -1.59% | TWD 25.00 | TWD 25.00 | TWD 24.50 | 195.02K |
| 2026-09-04 | TWD 25.10 | +3.08% | TWD 24.35 | TWD 25.50 | TWD 24.20 | 639.00K |
| 2026-09-03 | TWD 24.35 | -0.61% | TWD 24.70 | TWD 24.70 | TWD 23.95 | 176.00K |
| 2026-09-02 | TWD 24.50 | -0.81% | TWD 24.55 | TWD 24.90 | TWD 24.35 | 122.00K |
| 2026-09-01 | TWD 24.70 | +1.02% | TWD 24.45 | TWD 25.00 | TWD 24.45 | 203.00K |
| 2026-08-31 | TWD 24.45 | 0.00% | TWD 24.60 | TWD 24.60 | TWD 24.15 | 72.06K |
| 2026-08-28 | TWD 24.45 | +0.62% | TWD 24.50 | TWD 24.65 | TWD 24.25 | 130.02K |
| 2026-08-27 | TWD 24.30 | -0.41% | TWD 24.40 | TWD 24.80 | TWD 24.30 | 132.00K |
| 2026-08-26 | TWD 24.40 | 0.00% | TWD 24.40 | TWD 24.90 | TWD 24.25 | 146.00K |
| 2026-08-25 | TWD 24.40 | -0.41% | TWD 24.50 | TWD 24.50 | TWD 23.85 | 149.00K |
| 2026-08-24 | TWD 24.50 | -0.61% | TWD 24.30 | TWD 24.65 | TWD 24.15 | 128.09K |
| 2026-08-21 | TWD 24.65 | +1.02% | TWD 24.40 | TWD 24.65 | TWD 24.10 | 88.39K |
| 2026-08-20 | TWD 24.40 | 0.00% | TWD 24.50 | TWD 24.80 | TWD 24.20 | 121.05K |
| 2026-08-19 | TWD 24.40 | -0.20% | TWD 24.45 | TWD 24.60 | TWD 24.00 | 108.00K |
| 2026-08-18 | TWD 24.45 | -1.01% | TWD 24.70 | TWD 24.70 | TWD 24.10 | 136.05K |
| 2026-08-17 | TWD 24.70 | +0.41% | TWD 24.55 | TWD 24.70 | TWD 24.30 | 131.05K |
| 2026-08-14 | TWD 24.60 | -2.38% | TWD 25.00 | TWD 25.05 | TWD 24.40 | 273.67K |
| 2026-08-13 | TWD 25.20 | +0.20% | TWD 25.65 | TWD 25.75 | TWD 24.90 | 206.50K |
| 2026-08-12 | TWD 25.15 | +0.80% | TWD 24.95 | TWD 25.45 | TWD 24.90 | 350.01K |
| 2026-08-11 | TWD 24.95 | -4.59% | TWD 25.85 | TWD 25.85 | TWD 24.80 | 426.00K |
| 2026-08-10 | TWD 26.15 | +0.58% | TWD 26.15 | TWD 26.45 | TWD 26.00 | 263.13K |
| 2026-08-07 | TWD 26.00 | -0.19% | TWD 26.00 | TWD 26.25 | TWD 25.85 | 106.28K |
| 2026-08-06 | TWD 26.05 | -0.19% | TWD 26.10 | TWD 26.25 | TWD 25.50 | 139.03K |
| 2026-08-05 | TWD 26.10 | -0.19% | TWD 26.60 | TWD 26.85 | TWD 26.00 | 189.00K |
| 2026-08-04 | TWD 26.15 | +1.36% | TWD 25.60 | TWD 26.25 | TWD 25.55 | 180.00K |
| 2026-08-03 | TWD 25.80 | +0.78% | TWD 25.60 | TWD 26.50 | TWD 25.35 | 137.00K |
| 2026-07-31 | TWD 25.60 | +5.79% | TWD 26.00 | TWD 26.00 | TWD 25.10 | 179.08K |
| 2026-07-30 | TWD 24.20 | -0.62% | TWD 23.20 | TWD 25.75 | TWD 23.20 | 315.00K |
| 2026-07-29 | TWD 24.35 | -0.81% | TWD 25.00 | TWD 25.00 | TWD 22.65 | 578.00K |
| 2026-07-28 | TWD 24.55 | -4.47% | TWD 25.60 | TWD 25.60 | TWD 24.40 | 437.01K |
| 2026-07-27 | TWD 25.70 | -1.15% | TWD 25.85 | TWD 25.85 | TWD 25.10 | 203.16K |
| 2026-07-24 | TWD 26.00 | -0.95% | TWD 26.10 | TWD 26.70 | TWD 25.75 | 132.00K |
| 2026-07-23 | TWD 26.25 | +0.19% | TWD 26.80 | TWD 26.80 | TWD 25.80 | 181.33K |
| 2026-07-22 | TWD 26.20 | 0.00% | TWD 26.70 | TWD 27.00 | TWD 26.20 | 141.00K |
| 2026-07-21 | TWD 26.20 | +1.16% | TWD 25.95 | TWD 26.30 | TWD 25.15 | 160.00K |
| 2026-07-20 | TWD 25.90 | +0.58% | TWD 26.40 | TWD 26.40 | TWD 24.85 | 185.00K |
| 2026-07-17 | TWD 25.75 | -6.36% | TWD 27.50 | TWD 27.50 | TWD 25.75 | 526.00K |
| 2026-07-16 | TWD 27.50 | -3.17% | TWD 28.15 | TWD 28.45 | TWD 27.50 | 174.09K |
| 2026-07-15 | TWD 28.40 | +1.25% | TWD 28.20 | TWD 28.60 | TWD 28.00 | 177.04K |
| 2026-07-14 | TWD 28.05 | -5.24% | TWD 29.50 | TWD 29.50 | TWD 26.80 | 519.01K |
| 2026-07-13 | TWD 29.60 | +0.51% | TWD 30.85 | TWD 31.00 | TWD 29.05 | 317.00K |
| 2026-07-10 | TWD 29.45 | 0.00% | TWD 29.45 | TWD 29.45 | TWD 29.45 | 0 |
| 2026-07-09 | TWD 29.45 | -2.00% | TWD 29.55 | TWD 30.00 | TWD 29.10 | 317.59K |
| 2026-07-08 | TWD 30.05 | -2.75% | TWD 30.90 | TWD 31.00 | TWD 29.30 | 534.00K |
| 2026-07-07 | TWD 30.90 | -3.89% | TWD 32.15 | TWD 32.25 | TWD 30.85 | 329.00K |
| 2026-07-06 | TWD 32.15 | -2.13% | TWD 32.55 | TWD 33.05 | TWD 32.00 | 362.02K |
| 2026-07-03 | TWD 32.85 | +2.66% | TWD 31.80 | TWD 33.20 | TWD 31.80 | 434.13K |
| 2026-07-02 | TWD 32.00 | +0.79% | TWD 31.80 | TWD 32.10 | TWD 31.50 | 189.34K |
| 2026-07-01 | TWD 31.75 | -1.40% | TWD 32.65 | TWD 32.80 | TWD 31.75 | 267.00K |
| 2026-06-30 | TWD 32.20 | +3.37% | TWD 31.50 | TWD 32.70 | TWD 31.15 | 362.40K |
| 2026-06-29 | TWD 31.15 | 0.00% | TWD 31.15 | TWD 31.45 | TWD 30.60 | 441.10K |
| 2026-06-26 | TWD 31.15 | -2.35% | TWD 31.50 | TWD 32.00 | TWD 30.90 | 528.00K |
| 2026-06-25 | TWD 31.90 | -5.62% | TWD 34.00 | TWD 34.15 | TWD 31.80 | 998.29K |
| 2026-06-24 | TWD 33.80 | -0.59% | TWD 33.60 | TWD 34.10 | TWD 33.35 | 651.10K |
| 2026-06-23 | TWD 34.00 | +1.19% | TWD 33.95 | TWD 34.00 | TWD 32.85 | 737.03K |
| 2026-06-22 | TWD 33.60 | +1.20% | TWD 33.55 | TWD 34.25 | TWD 33.50 | 1.10M |
| 2026-06-18 | TWD 33.20 | -0.75% | TWD 33.45 | TWD 33.70 | TWD 32.75 | 904.70K |
| 2026-06-17 | TWD 33.45 | +2.61% | TWD 33.05 | TWD 34.25 | TWD 32.50 | 718.30K |
| 2026-06-16 | TWD 32.60 | -1.36% | TWD 33.55 | TWD 33.65 | TWD 32.45 | 629.00K |
| 2026-06-15 | TWD 33.05 | -1.20% | TWD 34.00 | TWD 34.05 | TWD 32.90 | 713.45K |
| 2026-06-12 | TWD 33.45 | +2.76% | TWD 33.60 | TWD 35.35 | TWD 33.25 | 1.44M |
| 2026-06-11 | TWD 32.55 | -0.31% | TWD 32.30 | TWD 33.20 | TWD 31.25 | 1.04M |
| 2026-06-10 | TWD 32.65 | +1.40% | TWD 33.80 | TWD 35.40 | TWD 32.65 | 4.82M |
| 2026-06-09 | TWD 32.20 | +1.10% | TWD 32.20 | TWD 32.60 | TWD 31.75 | 445.00K |
| 2026-06-08 | TWD 31.85 | -5.63% | TWD 31.00 | TWD 31.90 | TWD 30.45 | 718.00K |
| 2026-06-05 | TWD 33.75 | +0.30% | TWD 33.65 | TWD 34.65 | TWD 32.60 | 1.24M |
| 2026-06-04 | TWD 33.65 | -2.18% | TWD 33.85 | TWD 33.85 | TWD 32.05 | 1.37M |
| 2026-06-03 | TWD 34.40 | +2.69% | TWD 34.05 | TWD 36.20 | TWD 33.80 | 2.05M |
| 2026-06-02 | TWD 33.50 | +0.15% | TWD 33.65 | TWD 34.45 | TWD 33.15 | 1.63M |
| 2026-06-01 | TWD 33.45 | +3.88% | TWD 32.20 | TWD 33.80 | TWD 32.20 | 1.72M |
| 2026-05-29 | TWD 32.20 | +1.74% | TWD 32.50 | TWD 32.50 | TWD 31.55 | 692.00K |
| 2026-05-28 | TWD 31.65 | -4.38% | TWD 33.10 | TWD 33.80 | TWD 31.25 | 1.28M |
| 2026-05-27 | TWD 33.10 | -1.34% | TWD 33.55 | TWD 34.25 | TWD 32.40 | 1.84M |
| 2026-05-26 | TWD 33.55 | +6.34% | TWD 32.20 | TWD 33.55 | TWD 31.35 | 2.55M |
| 2026-05-25 | TWD 31.55 | +3.10% | TWD 31.30 | TWD 31.95 | TWD 31.05 | 1.24M |