ADDCN Technology Co., Ltd. 5287
TPEX · Taiwan · Technology Services
TWD 137.500.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 137.50 | 0.00% | TWD 137.50 | TWD 138.00 | TWD 137.00 | 108.17K |
| 2026-10-01 | TWD 137.50 | 0.00% | TWD 137.50 | TWD 138.00 | TWD 137.00 | 117.09K |
| 2026-09-30 | TWD 137.50 | 0.00% | TWD 137.00 | TWD 137.50 | TWD 136.50 | 24.06K |
| 2026-09-29 | TWD 137.50 | +0.36% | TWD 137.50 | TWD 138.00 | TWD 136.50 | 60.02K |
| 2026-09-24 | TWD 137.00 | 0.00% | TWD 136.50 | TWD 137.50 | TWD 136.50 | 31.02K |
| 2026-09-23 | TWD 137.00 | -0.36% | TWD 137.50 | TWD 137.50 | TWD 136.50 | 22.05K |
| 2026-09-22 | TWD 137.50 | +0.36% | TWD 137.00 | TWD 138.00 | TWD 136.00 | 77.37K |
| 2026-09-21 | TWD 137.00 | -1.44% | TWD 138.00 | TWD 138.00 | TWD 136.50 | 44.05K |
| 2026-09-18 | TWD 139.00 | +2.21% | TWD 136.50 | TWD 139.00 | TWD 136.50 | 184.11K |
| 2026-09-17 | TWD 136.00 | +0.74% | TWD 135.50 | TWD 136.00 | TWD 135.00 | 56.20K |
| 2026-09-16 | TWD 135.00 | +0.37% | TWD 135.00 | TWD 135.00 | TWD 134.50 | 15.05K |
| 2026-09-15 | TWD 134.50 | 0.00% | TWD 135.00 | TWD 135.00 | TWD 134.50 | 26.14K |
| 2026-09-14 | TWD 134.50 | -0.37% | TWD 135.50 | TWD 135.50 | TWD 134.50 | 28.03K |
| 2026-09-11 | TWD 135.00 | 0.00% | TWD 135.00 | TWD 135.00 | TWD 134.00 | 49.00K |
| 2026-09-10 | TWD 135.00 | -0.37% | TWD 135.00 | TWD 135.00 | TWD 135.00 | 26.07K |
| 2026-09-09 | TWD 135.50 | 0.00% | TWD 135.00 | TWD 136.00 | TWD 134.00 | 92.12K |
| 2026-09-08 | TWD 135.50 | -0.37% | TWD 135.50 | TWD 136.00 | TWD 135.00 | 47.08K |
| 2026-09-07 | TWD 136.00 | +0.37% | TWD 136.50 | TWD 136.50 | TWD 135.50 | 62.00K |
| 2026-09-04 | TWD 135.50 | -0.37% | TWD 135.50 | TWD 136.00 | TWD 135.00 | 43.50K |
| 2026-09-03 | TWD 136.00 | +0.37% | TWD 136.50 | TWD 136.50 | TWD 135.50 | 44.46K |
| 2026-09-02 | TWD 135.50 | -0.73% | TWD 136.00 | TWD 136.00 | TWD 135.00 | 107.25K |
| 2026-09-01 | TWD 136.50 | +0.37% | TWD 136.50 | TWD 136.50 | TWD 136.00 | 63.55K |
| 2026-08-31 | TWD 136.00 | -0.37% | TWD 136.50 | TWD 136.50 | TWD 135.50 | 68.11K |
| 2026-08-28 | TWD 136.50 | -0.73% | TWD 137.50 | TWD 138.00 | TWD 136.50 | 142.40K |
| 2026-08-27 | TWD 137.50 | -2.68% | TWD 136.50 | TWD 138.00 | TWD 136.50 | 365.81K |
| 2026-08-26 | TWD 141.28 | -0.96% | TWD 142.20 | TWD 142.66 | TWD 140.83 | 200.86K |
| 2026-08-25 | TWD 142.66 | +0.32% | TWD 142.20 | TWD 142.66 | TWD 141.28 | 52.74K |
| 2026-08-24 | TWD 142.20 | 0.00% | TWD 142.66 | TWD 143.12 | TWD 141.74 | 70.09K |
| 2026-08-21 | TWD 142.20 | +0.98% | TWD 140.83 | TWD 142.20 | TWD 140.83 | 48.00K |
| 2026-08-20 | TWD 140.83 | 0.00% | TWD 140.37 | TWD 141.74 | TWD 140.37 | 66.54K |
| 2026-08-19 | TWD 140.83 | 0.00% | TWD 140.37 | TWD 140.83 | TWD 139.45 | 41.47K |
| 2026-08-18 | TWD 140.83 | -0.32% | TWD 140.83 | TWD 141.28 | TWD 139.45 | 63.27K |
| 2026-08-17 | TWD 141.28 | -0.65% | TWD 142.66 | TWD 142.66 | TWD 140.37 | 85.06K |
| 2026-08-14 | TWD 142.20 | -0.64% | TWD 144.50 | TWD 144.50 | TWD 140.83 | 66.90K |
| 2026-08-13 | TWD 143.12 | +2.30% | TWD 141.74 | TWD 144.04 | TWD 141.28 | 106.17K |
| 2026-08-12 | TWD 139.91 | +3.74% | TWD 138.53 | TWD 141.74 | TWD 138.53 | 173.97K |
| 2026-08-11 | TWD 134.86 | +0.34% | TWD 134.40 | TWD 135.78 | TWD 134.40 | 26.62K |
| 2026-08-10 | TWD 134.40 | 0.00% | TWD 134.40 | TWD 134.40 | TWD 133.94 | 33.90K |
| 2026-08-07 | TWD 134.40 | 0.00% | TWD 133.94 | TWD 134.40 | TWD 133.94 | 13.10K |
| 2026-08-06 | TWD 134.40 | 0.00% | TWD 135.32 | TWD 135.78 | TWD 133.49 | 25.07K |
| 2026-08-05 | TWD 134.40 | +0.69% | TWD 133.94 | TWD 134.86 | TWD 133.94 | 89.49K |
| 2026-08-04 | TWD 133.49 | +0.34% | TWD 133.03 | TWD 136.70 | TWD 133.03 | 209.30K |
| 2026-08-03 | TWD 133.03 | 0.00% | TWD 133.03 | TWD 133.49 | TWD 133.03 | 61.17K |
| 2026-07-31 | TWD 133.03 | +0.35% | TWD 134.86 | TWD 134.86 | TWD 132.57 | 50.38K |
| 2026-07-30 | TWD 132.57 | -0.34% | TWD 133.03 | TWD 133.94 | TWD 132.57 | 54.82K |
| 2026-07-29 | TWD 133.03 | 0.00% | TWD 133.49 | TWD 133.94 | TWD 132.57 | 93.74K |
| 2026-07-28 | TWD 133.03 | -1.36% | TWD 133.49 | TWD 134.40 | TWD 133.03 | 67.80K |
| 2026-07-27 | TWD 134.86 | -0.68% | TWD 134.86 | TWD 134.86 | TWD 133.94 | 40.45K |
| 2026-07-24 | TWD 135.78 | -0.34% | TWD 136.24 | TWD 136.24 | TWD 135.32 | 36.00K |
| 2026-07-23 | TWD 136.24 | +1.37% | TWD 134.40 | TWD 137.61 | TWD 133.94 | 75.31K |
| 2026-07-22 | TWD 134.40 | -0.34% | TWD 134.86 | TWD 135.32 | TWD 134.40 | 44.73K |
| 2026-07-21 | TWD 134.86 | 0.00% | TWD 135.32 | TWD 136.24 | TWD 134.86 | 32.74K |
| 2026-07-20 | TWD 134.86 | -0.68% | TWD 136.70 | TWD 137.61 | TWD 133.94 | 96.01K |
| 2026-07-17 | TWD 135.78 | -1.00% | TWD 136.70 | TWD 137.16 | TWD 135.32 | 73.15K |
| 2026-07-16 | TWD 137.16 | 0.00% | TWD 137.16 | TWD 137.16 | TWD 136.70 | 14.32K |
| 2026-07-15 | TWD 137.16 | +0.34% | TWD 136.70 | TWD 137.16 | TWD 136.24 | 29.58K |
| 2026-07-14 | TWD 136.70 | -0.67% | TWD 137.16 | TWD 137.16 | TWD 136.24 | 28.46K |
| 2026-07-13 | TWD 137.61 | 0.00% | TWD 138.07 | TWD 138.07 | TWD 136.70 | 18.67K |
| 2026-07-10 | TWD 137.61 | 0.00% | TWD 137.61 | TWD 137.61 | TWD 137.61 | 0 |
| 2026-07-09 | TWD 137.61 | -0.66% | TWD 138.07 | TWD 138.07 | TWD 137.16 | 20.75K |
| 2026-07-08 | TWD 138.53 | 0.00% | TWD 138.53 | TWD 138.53 | TWD 137.61 | 38.15K |
| 2026-07-07 | TWD 138.53 | -0.33% | TWD 138.53 | TWD 138.99 | TWD 137.61 | 52.34K |
| 2026-07-06 | TWD 138.99 | -0.33% | TWD 139.45 | TWD 140.37 | TWD 138.07 | 44.86K |
| 2026-07-03 | TWD 139.45 | -0.98% | TWD 139.91 | TWD 140.37 | TWD 138.07 | 58.96K |
| 2026-07-02 | TWD 140.83 | +1.66% | TWD 138.53 | TWD 140.83 | TWD 137.16 | 105.10K |
| 2026-07-01 | TWD 138.53 | +2.03% | TWD 135.78 | TWD 138.99 | TWD 135.78 | 172.48K |
| 2026-06-30 | TWD 135.78 | -0.34% | TWD 137.16 | TWD 137.16 | TWD 135.78 | 69.03K |
| 2026-06-29 | TWD 136.24 | +1.02% | TWD 134.86 | TWD 136.24 | TWD 134.86 | 96.03K |
| 2026-06-26 | TWD 134.86 | -1.01% | TWD 135.32 | TWD 135.32 | TWD 134.40 | 53.62K |
| 2026-06-25 | TWD 136.24 | 0.00% | TWD 136.70 | TWD 137.16 | TWD 136.24 | 46.87K |
| 2026-06-24 | TWD 136.24 | +0.34% | TWD 135.78 | TWD 136.70 | TWD 134.86 | 52.36K |
| 2026-06-23 | TWD 135.78 | -0.34% | TWD 136.70 | TWD 136.70 | TWD 135.32 | 57.88K |
| 2026-06-22 | TWD 136.24 | 0.00% | TWD 136.70 | TWD 137.16 | TWD 135.78 | 56.79K |
| 2026-06-18 | TWD 136.24 | +0.68% | TWD 136.70 | TWD 138.07 | TWD 135.78 | 76.41K |
| 2026-06-17 | TWD 135.32 | +0.34% | TWD 134.86 | TWD 135.78 | TWD 134.86 | 82.95K |
| 2026-06-16 | TWD 134.86 | -0.34% | TWD 134.40 | TWD 135.78 | TWD 134.40 | 37.16K |
| 2026-06-15 | TWD 135.32 | +0.34% | TWD 134.86 | TWD 135.78 | TWD 134.40 | 56.75K |
| 2026-06-12 | TWD 134.86 | +0.34% | TWD 134.40 | TWD 135.32 | TWD 133.94 | 54.72K |
| 2026-06-11 | TWD 134.40 | +0.34% | TWD 133.49 | TWD 134.40 | TWD 133.03 | 56.22K |
| 2026-06-10 | TWD 133.94 | -1.02% | TWD 134.40 | TWD 135.32 | TWD 133.94 | 105.73K |
| 2026-06-09 | TWD 135.32 | +0.68% | TWD 134.86 | TWD 135.32 | TWD 133.94 | 41.43K |
| 2026-06-08 | TWD 134.40 | -2.01% | TWD 136.24 | TWD 136.24 | TWD 133.49 | 83.77K |
| 2026-06-05 | TWD 137.16 | +2.05% | TWD 134.40 | TWD 138.07 | TWD 134.40 | 122.85K |
| 2026-06-04 | TWD 134.40 | +0.69% | TWD 133.49 | TWD 134.40 | TWD 133.03 | 55.62K |
| 2026-06-03 | TWD 133.49 | +0.34% | TWD 132.11 | TWD 133.49 | TWD 131.19 | 212.85K |
| 2026-06-02 | TWD 133.03 | 0.00% | TWD 133.03 | TWD 133.49 | TWD 131.19 | 174.51K |
| 2026-06-01 | TWD 133.03 | -1.02% | TWD 134.40 | TWD 134.86 | TWD 132.11 | 276.95K |
| 2026-05-29 | TWD 134.40 | -1.35% | TWD 136.70 | TWD 137.16 | TWD 133.94 | 236.67K |
| 2026-05-28 | TWD 136.24 | -0.67% | TWD 138.07 | TWD 138.07 | TWD 135.78 | 99.69K |
| 2026-05-27 | TWD 137.16 | 0.00% | TWD 137.61 | TWD 138.07 | TWD 136.70 | 101.92K |