Adlink Technology Inc. (TPE:6166)
Taiwan
· Delayed Price · Currency is TWD 74.50
-2.60 (-3.37%)
Apr 29, 2026, 1:30 PM CST
Adlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.60 | 78.30 | 75.10 | 77.10 | 77.10 | 3.91% | 1,454,018 |
| Apr 27, 2026 | 76.00 | 76.00 | 73.80 | 74.20 | 74.20 | -2.37% | 1,087,505 |
| Apr 24, 2026 | 76.50 | 77.40 | 73.40 | 76.00 | 76.00 | 1.47% | 1,433,574 |
| Apr 23, 2026 | 81.00 | 81.00 | 73.40 | 74.90 | 74.90 | -7.53% | 2,547,124 |
| Apr 22, 2026 | 78.80 | 81.00 | 77.90 | 81.00 | 81.00 | 2.79% | 2,153,348 |
| Apr 21, 2026 | 79.20 | 79.60 | 76.70 | 78.80 | 78.80 | 0.38% | 2,174,121 |
| Apr 20, 2026 | 75.20 | 79.70 | 72.50 | 78.50 | 78.50 | 6.37% | 3,141,893 |
| Apr 17, 2026 | 71.40 | 74.80 | 70.30 | 73.80 | 73.80 | 4.68% | 1,951,506 |
| Apr 16, 2026 | 72.80 | 72.90 | 69.30 | 70.50 | 70.50 | -1.67% | 1,980,997 |
| Apr 15, 2026 | 73.00 | 77.30 | 71.10 | 71.70 | 71.70 | -0.83% | 5,035,977 |
| Apr 14, 2026 | 67.90 | 72.30 | 67.00 | 72.30 | 72.30 | 9.88% | 3,906,076 |
| Apr 13, 2026 | 61.90 | 67.00 | 61.00 | 65.80 | 65.80 | 6.47% | 1,759,639 |
| Apr 10, 2026 | 61.10 | 62.20 | 60.80 | 61.80 | 61.80 | 1.64% | 534,533 |
| Apr 9, 2026 | 62.00 | 62.70 | 60.10 | 60.80 | 60.80 | 2.53% | 732,667 |
| Apr 8, 2026 | 58.30 | 59.80 | 58.00 | 59.30 | 59.30 | 2.95% | 429,983 |
| Apr 7, 2026 | 58.40 | 58.40 | 56.70 | 57.60 | 57.60 | 1.05% | 160,667 |
| Apr 2, 2026 | 58.40 | 58.90 | 56.90 | 57.00 | 57.00 | -1.38% | 291,451 |
| Apr 1, 2026 | 59.10 | 59.50 | 57.70 | 57.80 | 57.80 | 0.35% | 245,026 |
| Mar 31, 2026 | 58.50 | 58.90 | 57.30 | 57.60 | 57.60 | -2.04% | 451,992 |
| Mar 30, 2026 | 59.00 | 59.60 | 58.50 | 58.80 | 58.80 | -3.29% | 295,317 |
| Mar 27, 2026 | 59.50 | 60.80 | 58.80 | 60.80 | 60.80 | 1.67% | 371,294 |
| Mar 26, 2026 | 61.00 | 61.00 | 59.80 | 59.80 | 59.80 | -1.32% | 289,474 |
| Mar 25, 2026 | 61.70 | 61.70 | 60.00 | 60.60 | 60.60 | 0.50% | 298,192 |
| Mar 24, 2026 | 62.50 | 62.50 | 59.60 | 60.30 | 60.30 | 1.34% | 441,841 |
| Mar 23, 2026 | 60.00 | 60.50 | 59.00 | 59.50 | 59.50 | -2.46% | 450,016 |
| Mar 20, 2026 | 60.20 | 62.30 | 60.20 | 61.00 | 61.00 | 0.83% | 360,464 |
| Mar 19, 2026 | 60.80 | 61.70 | 60.30 | 60.50 | 60.50 | -1.14% | 342,790 |
| Mar 18, 2026 | 63.00 | 63.50 | 61.00 | 61.20 | 61.20 | -1.45% | 662,863 |
| Mar 17, 2026 | 61.50 | 63.20 | 61.10 | 62.10 | 62.10 | 3.33% | 800,808 |
| Mar 16, 2026 | 60.00 | 61.30 | 60.00 | 60.10 | 60.10 | 0.50% | 236,998 |
| Mar 13, 2026 | 60.00 | 60.80 | 59.30 | 59.80 | 59.80 | -2.29% | 461,280 |
| Mar 12, 2026 | 62.00 | 62.00 | 59.80 | 61.20 | 61.20 | -2.39% | 494,346 |
| Mar 11, 2026 | 62.20 | 63.00 | 62.10 | 62.70 | 62.70 | 0.80% | 279,497 |
| Mar 10, 2026 | 62.20 | 62.20 | 60.90 | 62.20 | 62.20 | 4.36% | 311,784 |
| Mar 9, 2026 | 60.00 | 60.50 | 58.00 | 59.60 | 59.60 | -5.40% | 499,907 |
| Mar 6, 2026 | 60.50 | 63.50 | 60.50 | 63.00 | 63.00 | 2.27% | 377,370 |
| Mar 5, 2026 | 60.10 | 61.80 | 60.10 | 61.60 | 61.60 | 4.94% | 307,769 |
| Mar 4, 2026 | 61.40 | 61.40 | 58.40 | 58.70 | 58.70 | -4.86% | 683,742 |
| Mar 3, 2026 | 64.40 | 64.60 | 61.70 | 61.70 | 61.70 | -3.59% | 523,824 |
| Mar 2, 2026 | 64.90 | 65.50 | 63.60 | 64.00 | 64.00 | -1.54% | 454,792 |
| Feb 26, 2026 | 65.00 | 65.00 | 64.30 | 65.00 | 65.00 | - | 332,738 |
| Feb 25, 2026 | 65.20 | 65.20 | 64.10 | 65.00 | 65.00 | 0.93% | 554,177 |
| Feb 24, 2026 | 65.70 | 65.70 | 63.90 | 64.40 | 64.40 | -0.62% | 432,246 |
| Feb 23, 2026 | 63.90 | 65.00 | 62.80 | 64.80 | 64.80 | 4.35% | 929,742 |
| Feb 11, 2026 | 61.10 | 62.10 | 60.50 | 62.10 | 62.10 | 4.02% | 354,537 |
| Feb 10, 2026 | 60.60 | 60.60 | 59.20 | 59.70 | 59.70 | -0.33% | 223,665 |
| Feb 9, 2026 | 60.30 | 60.60 | 59.50 | 59.90 | 59.90 | 0.67% | 218,730 |
| Feb 6, 2026 | 61.10 | 61.10 | 58.40 | 59.50 | 59.50 | -1.98% | 375,813 |
| Feb 5, 2026 | 61.00 | 62.50 | 60.50 | 60.70 | 60.70 | -0.49% | 315,631 |
| Feb 4, 2026 | 62.10 | 62.50 | 60.80 | 61.00 | 61.00 | -1.77% | 373,174 |
| Feb 3, 2026 | 62.00 | 62.50 | 61.00 | 62.10 | 62.10 | 2.81% | 330,616 |
| Feb 2, 2026 | 63.00 | 63.00 | 59.40 | 60.40 | 60.40 | -2.74% | 518,920 |
| Jan 30, 2026 | 64.20 | 64.30 | 61.70 | 62.10 | 62.10 | -2.97% | 464,563 |
| Jan 29, 2026 | 65.80 | 66.60 | 63.60 | 64.00 | 64.00 | -1.39% | 671,372 |
| Jan 28, 2026 | 65.20 | 65.20 | 63.80 | 64.90 | 64.90 | 0.93% | 384,116 |
| Jan 27, 2026 | 65.50 | 65.50 | 63.80 | 64.30 | 64.30 | -0.16% | 347,837 |
| Jan 26, 2026 | 64.10 | 65.20 | 62.20 | 64.40 | 64.40 | 1.10% | 505,762 |
| Jan 23, 2026 | 64.10 | 65.20 | 63.60 | 63.70 | 63.70 | 0.63% | 535,111 |
| Jan 22, 2026 | 63.40 | 63.40 | 62.20 | 63.30 | 63.30 | 1.44% | 365,611 |
| Jan 21, 2026 | 63.90 | 63.90 | 61.80 | 62.40 | 62.40 | -1.89% | 530,525 |
| Jan 20, 2026 | 64.80 | 65.10 | 63.50 | 63.60 | 63.60 | -2.15% | 587,818 |
| Jan 19, 2026 | 66.20 | 66.70 | 64.50 | 65.00 | 65.00 | -1.07% | 634,831 |
| Jan 16, 2026 | 64.10 | 66.80 | 63.70 | 65.70 | 65.70 | 4.29% | 1,459,975 |
| Jan 15, 2026 | 64.10 | 64.10 | 62.20 | 63.00 | 63.00 | -0.47% | 343,336 |
| Jan 14, 2026 | 62.00 | 63.90 | 62.00 | 63.30 | 63.30 | 2.93% | 825,405 |
| Jan 13, 2026 | 61.80 | 62.10 | 61.10 | 61.50 | 61.50 | 0.65% | 425,758 |
| Jan 12, 2026 | 60.80 | 61.40 | 60.70 | 61.10 | 61.10 | 0.99% | 482,584 |
| Jan 9, 2026 | 60.70 | 61.30 | 59.50 | 60.50 | 60.50 | -0.33% | 965,201 |
| Jan 8, 2026 | 65.20 | 65.20 | 60.60 | 60.70 | 60.70 | -9.81% | 3,045,490 |
| Jan 7, 2026 | 67.00 | 68.80 | 67.00 | 67.30 | 67.30 | 1.82% | 1,503,774 |
| Jan 6, 2026 | 64.90 | 67.10 | 64.90 | 66.10 | 66.10 | 4.09% | 1,130,403 |
| Jan 5, 2026 | 63.20 | 64.80 | 62.80 | 63.50 | 63.50 | - | 601,074 |
| Jan 2, 2026 | 63.10 | 64.20 | 63.00 | 63.50 | 63.50 | 0.47% | 208,603 |
| Dec 31, 2025 | 63.50 | 64.00 | 63.20 | 63.20 | 63.20 | -0.78% | 260,647 |
| Dec 30, 2025 | 65.30 | 65.30 | 63.20 | 63.70 | 63.70 | -1.85% | 316,109 |
| Dec 29, 2025 | 64.30 | 65.40 | 64.30 | 64.90 | 64.90 | 0.31% | 239,608 |
| Dec 26, 2025 | 65.00 | 65.00 | 63.50 | 64.70 | 64.70 | 0.47% | 249,139 |
| Dec 24, 2025 | 65.00 | 65.30 | 64.40 | 64.40 | 64.40 | -0.77% | 273,019 |
| Dec 23, 2025 | 66.50 | 66.50 | 64.80 | 64.90 | 64.90 | -1.07% | 339,088 |
| Dec 22, 2025 | 65.40 | 65.90 | 64.20 | 65.60 | 65.60 | 0.77% | 423,370 |
| Dec 19, 2025 | 66.60 | 66.60 | 64.30 | 65.10 | 65.10 | -1.06% | 596,063 |
| Dec 18, 2025 | 66.40 | 66.70 | 65.30 | 65.80 | 65.80 | -0.45% | 487,460 |
| Dec 17, 2025 | 66.60 | 67.10 | 66.10 | 66.10 | 66.10 | -0.45% | 420,734 |
| Dec 16, 2025 | 65.90 | 66.40 | 65.20 | 66.40 | 66.40 | 0.76% | 500,536 |
| Dec 15, 2025 | 66.00 | 66.40 | 65.20 | 65.90 | 65.90 | -0.75% | 490,906 |
| Dec 12, 2025 | 67.40 | 68.30 | 66.40 | 66.40 | 66.40 | -0.45% | 839,440 |
| Dec 11, 2025 | 67.40 | 67.40 | 66.00 | 66.70 | 66.70 | 0.30% | 799,701 |
| Dec 10, 2025 | 65.40 | 66.70 | 65.40 | 66.50 | 66.50 | 1.68% | 684,870 |
| Dec 9, 2025 | 67.00 | 67.10 | 65.10 | 65.40 | 65.40 | -2.53% | 914,129 |
| Dec 8, 2025 | 66.00 | 67.50 | 66.00 | 67.10 | 67.10 | 2.29% | 1,114,984 |
| Dec 5, 2025 | 66.90 | 68.10 | 65.30 | 65.60 | 65.60 | 0.61% | 2,696,123 |
| Dec 4, 2025 | 65.20 | 68.20 | 64.70 | 65.20 | 65.20 | 1.88% | 2,251,385 |
| Dec 3, 2025 | 62.90 | 64.50 | 62.80 | 64.00 | 64.00 | 2.89% | 1,007,925 |
| Dec 2, 2025 | 62.00 | 62.70 | 61.60 | 62.20 | 62.20 | 0.48% | 468,492 |
| Dec 1, 2025 | 62.00 | 62.60 | 61.70 | 61.90 | 61.90 | -0.64% | 307,967 |
| Nov 28, 2025 | 61.00 | 62.30 | 61.00 | 62.30 | 62.30 | 0.81% | 367,986 |
| Nov 27, 2025 | 61.50 | 61.80 | 60.90 | 61.80 | 61.80 | 0.98% | 443,404 |
| Nov 26, 2025 | 58.20 | 61.40 | 58.20 | 61.20 | 61.20 | 5.15% | 1,345,366 |
| Nov 25, 2025 | 57.50 | 58.60 | 56.90 | 58.20 | 58.20 | 1.57% | 879,572 |
| Nov 24, 2025 | 54.70 | 57.30 | 54.10 | 57.30 | 57.30 | 4.75% | 2,416,532 |