Adlink Technology Inc. 6166
TWSE · Taiwan · Electronic Technology
TWD 130.000.00 (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 130.50 | +0.38% | TWD 130.00 | TWD 133.00 | TWD 129.00 | 805.29K |
| 2026-10-01 | TWD 130.00 | -2.26% | TWD 132.50 | TWD 133.50 | TWD 128.50 | 1.25M |
| 2026-09-30 | TWD 133.00 | -1.48% | TWD 139.00 | TWD 140.00 | TWD 132.50 | 2.53M |
| 2026-09-29 | TWD 135.00 | +2.27% | TWD 131.00 | TWD 143.50 | TWD 130.00 | 4.99M |
| 2026-09-24 | TWD 132.00 | +4.35% | TWD 126.50 | TWD 133.00 | TWD 125.00 | 2.02M |
| 2026-09-23 | TWD 126.50 | -0.39% | TWD 128.00 | TWD 135.00 | TWD 126.50 | 3.90M |
| 2026-09-22 | TWD 127.00 | +1.20% | TWD 126.50 | TWD 133.00 | TWD 125.00 | 7.03M |
| 2026-09-21 | TWD 125.50 | +9.61% | TWD 115.00 | TWD 125.50 | TWD 114.50 | 4.03M |
| 2026-09-18 | TWD 114.50 | +2.23% | TWD 113.50 | TWD 114.50 | TWD 112.00 | 611.18K |
| 2026-09-17 | TWD 112.00 | +2.28% | TWD 111.50 | TWD 114.00 | TWD 111.50 | 854.06K |
| 2026-09-16 | TWD 109.50 | +0.46% | TWD 110.50 | TWD 110.50 | TWD 107.50 | 714.20K |
| 2026-09-15 | TWD 109.00 | -1.36% | TWD 112.00 | TWD 112.00 | TWD 108.00 | 792.00K |
| 2026-09-14 | TWD 110.50 | -1.78% | TWD 110.50 | TWD 112.50 | TWD 108.00 | 1.05M |
| 2026-09-11 | TWD 112.50 | 0.00% | TWD 110.00 | TWD 114.00 | TWD 110.00 | 692.35K |
| 2026-09-10 | TWD 112.50 | -2.60% | TWD 114.50 | TWD 114.50 | TWD 112.00 | 1.26M |
| 2026-09-09 | TWD 115.50 | +0.87% | TWD 114.00 | TWD 115.50 | TWD 114.00 | 655.21K |
| 2026-09-08 | TWD 114.50 | -1.29% | TWD 117.00 | TWD 118.00 | TWD 114.00 | 1.53M |
| 2026-09-07 | TWD 116.00 | -4.53% | TWD 123.00 | TWD 123.00 | TWD 115.00 | 2.62M |
| 2026-09-04 | TWD 121.50 | +6.58% | TWD 116.00 | TWD 122.50 | TWD 116.00 | 2.86M |
| 2026-09-03 | TWD 114.00 | -2.56% | TWD 119.50 | TWD 121.00 | TWD 113.50 | 2.17M |
| 2026-09-02 | TWD 117.00 | -0.43% | TWD 117.50 | TWD 121.00 | TWD 116.50 | 2.03M |
| 2026-09-01 | TWD 117.50 | +1.73% | TWD 115.50 | TWD 119.00 | TWD 115.50 | 839.15K |
| 2026-08-31 | TWD 115.50 | -0.86% | TWD 116.50 | TWD 116.50 | TWD 113.00 | 1.30M |
| 2026-08-28 | TWD 116.50 | -0.43% | TWD 117.50 | TWD 119.00 | TWD 116.00 | 757.42K |
| 2026-08-27 | TWD 117.00 | -2.50% | TWD 121.00 | TWD 121.00 | TWD 117.00 | 1.38M |
| 2026-08-26 | TWD 120.00 | +3.45% | TWD 117.00 | TWD 120.50 | TWD 115.50 | 1.23M |
| 2026-08-25 | TWD 116.00 | -2.52% | TWD 119.00 | TWD 119.00 | TWD 114.50 | 1.05M |
| 2026-08-24 | TWD 119.00 | +0.42% | TWD 118.50 | TWD 120.50 | TWD 118.00 | 738.77K |
| 2026-08-21 | TWD 118.50 | -1.66% | TWD 120.50 | TWD 121.50 | TWD 118.50 | 914.20K |
| 2026-08-20 | TWD 120.50 | -2.43% | TWD 125.00 | TWD 125.00 | TWD 117.50 | 2.51M |
| 2026-08-19 | TWD 123.50 | +0.82% | TWD 121.50 | TWD 131.00 | TWD 120.00 | 2.31M |
| 2026-08-18 | TWD 122.50 | -4.30% | TWD 128.50 | TWD 129.00 | TWD 121.00 | 2.33M |
| 2026-08-17 | TWD 128.00 | -1.16% | TWD 132.00 | TWD 136.00 | TWD 127.50 | 2.45M |
| 2026-08-14 | TWD 129.50 | -5.47% | TWD 138.00 | TWD 142.00 | TWD 129.00 | 3.28M |
| 2026-08-13 | TWD 137.00 | 0.00% | TWD 139.50 | TWD 141.00 | TWD 136.50 | 2.63M |
| 2026-08-12 | TWD 137.00 | +0.74% | TWD 134.00 | TWD 139.00 | TWD 134.00 | 1.70M |
| 2026-08-11 | TWD 136.00 | -4.90% | TWD 140.50 | TWD 141.00 | TWD 133.00 | 2.81M |
| 2026-08-10 | TWD 143.00 | +1.42% | TWD 141.00 | TWD 145.00 | TWD 139.00 | 3.13M |
| 2026-08-07 | TWD 141.00 | -2.76% | TWD 145.50 | TWD 147.50 | TWD 138.50 | 5.18M |
| 2026-08-06 | TWD 145.00 | +4.32% | TWD 143.00 | TWD 148.50 | TWD 139.00 | 7.82M |
| 2026-08-05 | TWD 139.00 | +9.88% | TWD 127.00 | TWD 139.00 | TWD 127.00 | 5.70M |
| 2026-08-04 | TWD 126.50 | +2.02% | TWD 129.00 | TWD 131.00 | TWD 120.50 | 4.29M |
| 2026-08-03 | TWD 124.00 | +9.73% | TWD 111.50 | TWD 124.00 | TWD 110.00 | 6.23M |
| 2026-07-31 | TWD 113.00 | -9.96% | TWD 132.50 | TWD 132.50 | TWD 113.00 | 15.63M |
| 2026-07-30 | TWD 125.50 | -9.71% | TWD 136.50 | TWD 136.50 | TWD 125.50 | 2.90M |
| 2026-07-29 | TWD 139.00 | +1.46% | TWD 137.50 | TWD 140.00 | TWD 130.00 | 5.83M |
| 2026-07-28 | TWD 137.00 | -8.67% | TWD 143.00 | TWD 150.00 | TWD 137.00 | 5.41M |
| 2026-07-27 | TWD 150.00 | -9.91% | TWD 163.00 | TWD 165.50 | TWD 150.00 | 7.60M |
| 2026-07-24 | TWD 166.50 | +4.39% | TWD 160.50 | TWD 174.00 | TWD 160.00 | 16.77M |
| 2026-07-23 | TWD 159.50 | +10.00% | TWD 145.00 | TWD 159.50 | TWD 144.00 | 6.91M |
| 2026-07-22 | TWD 145.00 | +9.85% | TWD 137.50 | TWD 145.00 | TWD 137.00 | 2.54M |
| 2026-07-21 | TWD 132.00 | +10.00% | TWD 120.50 | TWD 132.00 | TWD 120.50 | 1.04M |
| 2026-07-20 | TWD 120.00 | +0.42% | TWD 119.50 | TWD 123.50 | TWD 111.50 | 2.05M |
| 2026-07-17 | TWD 119.50 | -6.64% | TWD 125.00 | TWD 126.50 | TWD 118.00 | 1.90M |
| 2026-07-16 | TWD 128.00 | -1.16% | TWD 130.00 | TWD 130.00 | TWD 125.50 | 816.07K |
| 2026-07-15 | TWD 129.50 | -2.26% | TWD 132.00 | TWD 133.50 | TWD 128.50 | 759.29K |
| 2026-07-14 | TWD 132.50 | -1.49% | TWD 135.00 | TWD 135.00 | TWD 125.50 | 1.10M |
| 2026-07-13 | TWD 134.50 | 0.00% | TWD 135.50 | TWD 139.50 | TWD 131.00 | 1.35M |
| 2026-07-10 | TWD 134.50 | 0.00% | TWD 134.50 | TWD 134.50 | TWD 134.50 | 0 |
| 2026-07-09 | TWD 134.50 | -0.74% | TWD 135.00 | TWD 140.50 | TWD 134.00 | 1.58M |
| 2026-07-08 | TWD 135.50 | +5.45% | TWD 131.00 | TWD 139.00 | TWD 128.50 | 2.10M |
| 2026-07-07 | TWD 128.50 | -1.53% | TWD 134.00 | TWD 135.50 | TWD 127.00 | 1.12M |
| 2026-07-06 | TWD 130.50 | -2.61% | TWD 135.50 | TWD 135.50 | TWD 130.00 | 804.40K |
| 2026-07-03 | TWD 134.00 | -0.74% | TWD 133.00 | TWD 134.50 | TWD 131.00 | 940.36K |
| 2026-07-02 | TWD 135.00 | +4.25% | TWD 129.50 | TWD 135.50 | TWD 124.00 | 2.36M |
| 2026-07-01 | TWD 129.50 | -7.17% | TWD 140.50 | TWD 141.50 | TWD 129.00 | 2.70M |
| 2026-06-30 | TWD 139.50 | 0.00% | TWD 142.50 | TWD 144.00 | TWD 138.00 | 1.63M |
| 2026-06-29 | TWD 139.50 | -1.76% | TWD 142.00 | TWD 149.00 | TWD 137.50 | 2.11M |
| 2026-06-26 | TWD 142.00 | -3.40% | TWD 145.00 | TWD 152.00 | TWD 141.50 | 2.09M |
| 2026-06-25 | TWD 147.00 | -4.55% | TWD 152.50 | TWD 152.50 | TWD 143.50 | 2.54M |
| 2026-06-24 | TWD 154.00 | -1.60% | TWD 155.00 | TWD 157.00 | TWD 149.00 | 2.12M |
| 2026-06-23 | TWD 156.50 | -0.95% | TWD 159.50 | TWD 160.00 | TWD 153.00 | 2.40M |
| 2026-06-22 | TWD 158.00 | +1.61% | TWD 158.00 | TWD 165.00 | TWD 152.50 | 4.06M |
| 2026-06-18 | TWD 155.50 | +9.12% | TWD 143.00 | TWD 156.50 | TWD 141.00 | 5.64M |
| 2026-06-17 | TWD 142.50 | +3.26% | TWD 137.00 | TWD 142.50 | TWD 135.50 | 1.49M |
| 2026-06-16 | TWD 138.00 | -2.13% | TWD 144.00 | TWD 149.00 | TWD 135.00 | 3.86M |
| 2026-06-15 | TWD 141.00 | +9.73% | TWD 131.50 | TWD 141.00 | TWD 130.50 | 3.62M |
| 2026-06-12 | TWD 128.50 | +0.39% | TWD 132.00 | TWD 134.50 | TWD 127.00 | 2.21M |
| 2026-06-11 | TWD 128.00 | +1.99% | TWD 125.00 | TWD 131.00 | TWD 120.00 | 3.32M |
| 2026-06-10 | TWD 125.50 | -8.73% | TWD 137.50 | TWD 147.50 | TWD 125.00 | 6.83M |
| 2026-06-09 | TWD 137.50 | +10.00% | TWD 128.00 | TWD 137.50 | TWD 128.00 | 2.92M |
| 2026-06-08 | TWD 125.00 | -6.02% | TWD 120.50 | TWD 127.50 | TWD 120.00 | 2.31M |
| 2026-06-05 | TWD 133.00 | +2.70% | TWD 133.00 | TWD 134.00 | TWD 127.50 | 4.11M |
| 2026-06-04 | TWD 129.50 | +1.97% | TWD 128.50 | TWD 133.00 | TWD 126.50 | 2.73M |
| 2026-06-03 | TWD 127.00 | -3.79% | TWD 130.50 | TWD 131.50 | TWD 123.00 | 3.12M |
| 2026-06-02 | TWD 132.00 | -1.12% | TWD 135.00 | TWD 135.00 | TWD 126.50 | 2.89M |
| 2026-06-01 | TWD 133.50 | +1.14% | TWD 135.00 | TWD 142.00 | TWD 131.50 | 3.66M |
| 2026-05-29 | TWD 132.00 | +1.93% | TWD 135.00 | TWD 135.00 | TWD 128.00 | 2.34M |
| 2026-05-28 | TWD 129.50 | -4.78% | TWD 140.50 | TWD 145.00 | TWD 128.50 | 4.51M |
| 2026-05-27 | TWD 136.00 | +2.26% | TWD 135.50 | TWD 138.50 | TWD 132.00 | 2.71M |