ADATA Technology Co., Ltd. 3260
TPEX · Taiwan · Electronic Technology
TWD 380.00+2.50 (+0.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 380.00 | +0.66% | TWD 378.50 | TWD 382.00 | TWD 376.50 | 2.63M |
| 2026-09-30 | TWD 377.50 | +0.13% | TWD 380.00 | TWD 382.50 | TWD 377.00 | 3.37M |
| 2026-09-29 | TWD 377.00 | -0.26% | TWD 377.50 | TWD 378.00 | TWD 374.00 | 2.72M |
| 2026-09-24 | TWD 378.00 | -1.31% | TWD 381.00 | TWD 381.00 | TWD 373.50 |
| 4.14M |
| 2026-09-23 | TWD 383.00 | -0.26% | TWD 388.50 | TWD 389.50 | TWD 382.50 | 3.30M |
| 2026-09-22 | TWD 384.00 | -1.29% | TWD 392.00 | TWD 393.00 | TWD 384.00 | 4.62M |
| 2026-09-21 | TWD 389.00 | -1.89% | TWD 385.50 | TWD 392.00 | TWD 383.00 | 4.63M |
| 2026-09-18 | TWD 396.50 | +0.38% | TWD 399.50 | TWD 401.50 | TWD 395.00 | 6.73M |
| 2026-09-17 | TWD 395.00 | -1.13% | TWD 405.50 | TWD 405.50 | TWD 395.00 | 3.50M |
| 2026-09-16 | TWD 399.50 | +2.83% | TWD 389.50 | TWD 399.50 | TWD 389.00 | 3.29M |
| 2026-09-15 | TWD 388.50 | -2.39% | TWD 395.00 | TWD 395.00 | TWD 385.00 | 5.90M |
| 2026-09-14 | TWD 398.00 | -1.12% | TWD 400.00 | TWD 401.50 | TWD 394.00 | 4.44M |
| 2026-09-11 | TWD 402.50 | -1.11% | TWD 401.00 | TWD 406.00 | TWD 396.50 | 5.04M |
| 2026-09-10 | TWD 407.00 | -1.81% | TWD 412.50 | TWD 414.00 | TWD 406.00 | 4.84M |
| 2026-09-09 | TWD 414.50 | +0.12% | TWD 417.50 | TWD 424.50 | TWD 413.50 | 7.10M |
| 2026-09-08 | TWD 414.00 | +0.49% | TWD 418.50 | TWD 428.00 | TWD 414.00 | 12.83M |
| 2026-09-07 | TWD 412.00 | +2.87% | TWD 410.00 | TWD 419.00 | TWD 410.00 | 6.27M |
| 2026-09-04 | TWD 400.50 | +1.39% | TWD 401.00 | TWD 404.50 | TWD 390.50 | 4.71M |
| 2026-09-03 | TWD 395.00 | -4.24% | TWD 417.00 | TWD 419.50 | TWD 394.00 | 10.04M |
| 2026-09-02 | TWD 412.50 | +0.12% | TWD 411.00 | TWD 415.50 | TWD 409.00 | 3.53M |
| 2026-09-01 | TWD 412.00 | -0.36% | TWD 416.50 | TWD 417.50 | TWD 410.50 | 3.93M |
| 2026-08-31 | TWD 413.50 | +0.36% | TWD 408.50 | TWD 416.50 | TWD 407.00 | 4.60M |
| 2026-08-28 | TWD 412.00 | -0.84% | TWD 418.00 | TWD 418.50 | TWD 407.00 | 6.71M |
| 2026-08-27 | TWD 415.50 | -0.12% | TWD 416.00 | TWD 422.00 | TWD 414.00 | 5.65M |
| 2026-08-26 | TWD 416.00 | -0.60% | TWD 421.00 | TWD 422.00 | TWD 411.00 | 7.98M |
| 2026-08-25 | TWD 418.50 | -4.56% | TWD 437.50 | TWD 437.50 | TWD 407.00 | 16.81M |
| 2026-08-24 | TWD 438.50 | +3.79% | TWD 425.50 | TWD 459.50 | TWD 421.50 | 31.24M |
| 2026-08-21 | TWD 422.50 | +5.36% | TWD 400.50 | TWD 422.50 | TWD 399.00 | 20.70M |
| 2026-08-20 | TWD 401.00 | +1.52% | TWD 396.00 | TWD 404.00 | TWD 391.00 | 6.38M |
| 2026-08-19 | TWD 395.00 | +2.07% | TWD 377.50 | TWD 395.00 | TWD 375.00 | 6.19M |
| 2026-08-18 | TWD 387.00 | -3.25% | TWD 404.00 | TWD 406.00 | TWD 386.00 | 9.20M |
| 2026-08-17 | TWD 400.00 | -0.50% | TWD 404.00 | TWD 404.00 | TWD 397.00 | 4.79M |
| 2026-08-14 | TWD 402.00 | -1.71% | TWD 415.50 | TWD 419.00 | TWD 400.00 | 10.19M |
| 2026-08-13 | TWD 409.00 | -0.12% | TWD 416.00 | TWD 419.00 | TWD 409.00 | 7.82M |
| 2026-08-12 | TWD 409.50 | +0.99% | TWD 408.50 | TWD 422.00 | TWD 408.50 | 11.93M |
| 2026-08-11 | TWD 405.50 | -1.34% | TWD 409.50 | TWD 409.50 | TWD 400.50 | 7.43M |
| 2026-08-10 | TWD 411.00 | -1.20% | TWD 421.00 | TWD 424.00 | TWD 411.00 | 11.41M |
| 2026-08-07 | TWD 416.00 | -1.19% | TWD 427.00 | TWD 437.00 | TWD 413.50 | 19.78M |
| 2026-08-06 | TWD 421.00 | +6.31% | TWD 397.50 | TWD 426.50 | TWD 394.00 | 21.07M |
| 2026-08-05 | TWD 396.00 | -0.63% | TWD 409.50 | TWD 412.50 | TWD 396.00 | 13.67M |
| 2026-08-04 | TWD 398.50 | +1.79% | TWD 392.50 | TWD 406.00 | TWD 386.50 | 10.28M |
| 2026-08-03 | TWD 391.50 | -1.76% | TWD 391.50 | TWD 402.00 | TWD 384.50 | 13.71M |
| 2026-07-31 | TWD 398.50 | +5.28% | TWD 409.00 | TWD 413.50 | TWD 395.00 | 24.01M |
| 2026-07-30 | TWD 378.50 | -3.93% | TWD 394.00 | TWD 408.50 | TWD 376.00 | 21.13M |
| 2026-07-29 | TWD 394.00 | +6.78% | TWD 367.00 | TWD 405.00 | TWD 350.00 | 30.70M |
| 2026-07-28 | TWD 369.00 | -8.21% | TWD 379.00 | TWD 383.00 | TWD 368.00 | 10.19M |
| 2026-07-27 | TWD 402.00 | +4.96% | TWD 386.00 | TWD 403.00 | TWD 378.50 | 6.77M |
| 2026-07-24 | TWD 383.00 | +1.19% | TWD 378.00 | TWD 398.00 | TWD 375.50 | 10.95M |
| 2026-07-23 | TWD 378.50 | -0.26% | TWD 383.00 | TWD 383.00 | TWD 368.00 | 4.35M |
| 2026-07-22 | TWD 379.50 | +2.99% | TWD 379.00 | TWD 389.00 | TWD 378.00 | 6.24M |
| 2026-07-21 | TWD 368.50 | +5.74% | TWD 357.00 | TWD 368.50 | TWD 354.00 | 4.28M |
| 2026-07-20 | TWD 348.50 | -4.91% | TWD 368.50 | TWD 371.00 | TWD 334.00 | 8.57M |
| 2026-07-17 | TWD 366.50 | -8.49% | TWD 387.50 | TWD 392.00 | TWD 366.00 | 11.06M |
| 2026-07-16 | TWD 400.50 | -1.84% | TWD 403.00 | TWD 403.00 | TWD 396.50 | 4.85M |
| 2026-07-15 | TWD 408.00 | +1.24% | TWD 409.00 | TWD 419.50 | TWD 408.00 | 9.58M |
| 2026-07-14 | TWD 403.00 | -0.49% | TWD 406.00 | TWD 409.00 | TWD 389.00 | 7.40M |
| 2026-07-13 | TWD 405.00 | -1.22% | TWD 416.50 | TWD 417.00 | TWD 402.00 | 6.17M |
| 2026-07-10 | TWD 410.00 | 0.00% | TWD 410.00 | TWD 410.00 | TWD 410.00 | 0 |
| 2026-07-09 | TWD 410.00 | +1.49% | TWD 408.00 | TWD 418.00 | TWD 405.50 | 7.78M |
| 2026-07-08 | TWD 404.00 | 0.00% | TWD 408.00 | TWD 413.00 | TWD 397.00 | 5.82M |
| 2026-07-07 | TWD 404.00 | -1.58% | TWD 417.00 | TWD 418.00 | TWD 404.00 | 8.47M |
| 2026-07-06 | TWD 410.50 | -0.24% | TWD 416.00 | TWD 420.00 | TWD 408.00 | 7.02M |
| 2026-07-03 | TWD 411.50 | +0.86% | TWD 404.00 | TWD 411.50 | TWD 403.00 | 5.86M |
| 2026-07-02 | TWD 408.00 | +2.38% | TWD 384.00 | TWD 408.00 | TWD 382.50 | 7.77M |
| 2026-07-01 | TWD 398.50 | -2.57% | TWD 411.50 | TWD 412.00 | TWD 392.00 | 14.22M |
| 2026-06-30 | TWD 409.00 | +1.24% | TWD 407.50 | TWD 415.00 | TWD 396.00 | 11.10M |
| 2026-06-29 | TWD 404.00 | +1.64% | TWD 399.00 | TWD 406.50 | TWD 394.50 | 5.45M |
| 2026-06-26 | TWD 397.50 | -2.93% | TWD 409.50 | TWD 421.00 | TWD 396.00 | 10.74M |
| 2026-06-25 | TWD 409.50 | +0.24% | TWD 421.00 | TWD 423.00 | TWD 407.50 | 9.02M |
| 2026-06-24 | TWD 408.50 | -0.85% | TWD 402.00 | TWD 410.00 | TWD 399.00 | 8.28M |
| 2026-06-23 | TWD 412.00 | -5.07% | TWD 436.00 | TWD 436.00 | TWD 410.00 | 13.48M |
| 2026-06-22 | TWD 434.00 | +2.60% | TWD 434.00 | TWD 443.00 | TWD 427.50 | 15.62M |
| 2026-06-18 | TWD 423.00 | +1.68% | TWD 420.00 | TWD 425.00 | TWD 412.00 | 12.16M |
| 2026-06-17 | TWD 416.00 | -0.24% | TWD 412.00 | TWD 417.00 | TWD 405.50 | 8.24M |
| 2026-06-16 | TWD 417.00 | -1.42% | TWD 430.00 | TWD 434.00 | TWD 417.00 | 13.95M |
| 2026-06-15 | TWD 423.00 | +4.32% | TWD 414.50 | TWD 435.00 | TWD 413.00 | 16.13M |
| 2026-06-12 | TWD 405.50 | +2.79% | TWD 416.00 | TWD 422.00 | TWD 405.50 | 12.04M |
| 2026-06-11 | TWD 394.50 | +1.15% | TWD 388.00 | TWD 399.50 | TWD 378.00 | 13.85M |
| 2026-06-10 | TWD 390.00 | -7.36% | TWD 412.00 | TWD 420.50 | TWD 390.00 | 11.32M |
| 2026-06-09 | TWD 421.00 | +4.47% | TWD 425.00 | TWD 425.00 | TWD 412.00 | 10.76M |
| 2026-06-08 | TWD 403.00 | -4.39% | TWD 379.50 | TWD 404.50 | TWD 379.50 | 14.36M |
| 2026-06-05 | TWD 421.50 | -7.97% | TWD 444.50 | TWD 444.50 | TWD 414.50 | 18.53M |
| 2026-06-04 | TWD 458.00 | -0.87% | TWD 457.00 | TWD 476.00 | TWD 451.50 | 22.67M |
| 2026-06-03 | TWD 462.00 | -1.60% | TWD 480.50 | TWD 481.00 | TWD 456.50 | 35.95M |
| 2026-06-02 | TWD 469.50 | +9.95% | TWD 434.00 | TWD 469.50 | TWD 430.00 | 58.50M |
| 2026-06-01 | TWD 427.00 | +2.89% | TWD 422.00 | TWD 432.50 | TWD 420.50 | 15.55M |
| 2026-05-29 | TWD 415.00 | +2.60% | TWD 413.50 | TWD 420.00 | TWD 411.00 | 12.61M |
| 2026-05-28 | TWD 404.50 | -1.94% | TWD 414.50 | TWD 421.00 | TWD 403.00 | 13.54M |
| 2026-05-27 | TWD 412.50 | +0.61% | TWD 430.00 | TWD 437.50 | TWD 410.50 | 19.13M |
| 2026-05-26 | TWD 410.00 | +0.61% | TWD 410.50 | TWD 416.00 | TWD 406.50 | 11.91M |