Adda Corporation (TPEX:3071)
Taiwan
· Delayed Price · Currency is TWD 22.70
-1.50 (-6.20%)
Mar 9, 2026, 1:30 PM CST
Adda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.25 | 23.25 | 22.35 | 22.70 | 22.70 | -6.20% | 234,191 |
| Mar 6, 2026 | 24.35 | 24.40 | 23.90 | 24.20 | 24.20 | -0.82% | 142,001 |
| Mar 5, 2026 | 24.15 | 24.50 | 23.90 | 24.40 | 24.40 | 4.50% | 181,736 |
| Mar 4, 2026 | 24.20 | 24.50 | 23.25 | 23.35 | 23.35 | -5.66% | 365,636 |
| Mar 3, 2026 | 25.10 | 25.45 | 24.40 | 24.75 | 24.75 | -1.00% | 450,590 |
| Mar 2, 2026 | 24.65 | 25.55 | 24.20 | 25.00 | 25.00 | 1.01% | 681,616 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.55 | 24.75 | 24.75 | - | 439,303 |
| Feb 25, 2026 | 23.60 | 25.25 | 23.60 | 24.75 | 24.75 | 6.68% | 963,250 |
| Feb 24, 2026 | 22.65 | 23.30 | 22.65 | 23.20 | 23.20 | 2.65% | 207,836 |
| Feb 23, 2026 | 23.30 | 23.30 | 22.05 | 22.60 | 22.60 | -1.74% | 472,758 |
| Feb 11, 2026 | 23.25 | 23.25 | 22.80 | 23.00 | 23.00 | -0.65% | 146,510 |
| Feb 10, 2026 | 23.25 | 23.65 | 23.00 | 23.15 | 23.15 | 1.76% | 146,672 |
| Feb 9, 2026 | 23.35 | 23.40 | 22.75 | 22.75 | 22.75 | -0.87% | 95,136 |
| Feb 6, 2026 | 24.75 | 24.75 | 22.75 | 22.95 | 22.95 | -3.97% | 276,073 |
| Feb 5, 2026 | 24.35 | 24.35 | 23.70 | 23.90 | 23.90 | -0.42% | 161,176 |
| Feb 4, 2026 | 23.25 | 24.00 | 23.25 | 24.00 | 24.00 | 3.23% | 138,468 |
| Feb 3, 2026 | 23.30 | 23.55 | 22.85 | 23.25 | 23.25 | 0.22% | 123,615 |
| Feb 2, 2026 | 23.40 | 23.40 | 22.85 | 23.20 | 23.20 | -1.28% | 166,551 |
| Jan 30, 2026 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | -3.69% | 238,412 |
| Jan 29, 2026 | 24.35 | 24.40 | 23.70 | 24.40 | 24.40 | -1.41% | 358,453 |
| Jan 28, 2026 | 24.85 | 25.00 | 24.30 | 24.75 | 24.75 | 0.20% | 395,536 |
| Jan 27, 2026 | 25.70 | 25.70 | 24.30 | 24.70 | 24.70 | -2.37% | 458,473 |
| Jan 26, 2026 | 25.10 | 25.80 | 25.00 | 25.30 | 25.30 | 1.20% | 634,559 |
| Jan 23, 2026 | 25.15 | 25.15 | 24.55 | 25.00 | 25.00 | 0.81% | 396,607 |
| Jan 22, 2026 | 24.85 | 25.00 | 24.65 | 24.80 | 24.80 | 1.64% | 350,146 |
| Jan 21, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | 391,022 |
| Jan 20, 2026 | 24.35 | 25.15 | 24.25 | 24.80 | 24.80 | 2.48% | 618,241 |
| Jan 19, 2026 | 24.80 | 24.80 | 24.15 | 24.20 | 24.20 | -0.62% | 391,545 |
| Jan 16, 2026 | 23.95 | 24.60 | 23.95 | 24.35 | 24.35 | 1.67% | 577,510 |
| Jan 15, 2026 | 24.25 | 24.25 | 23.70 | 23.95 | 23.95 | -1.24% | 220,477 |
| Jan 14, 2026 | 23.95 | 24.25 | 23.80 | 24.25 | 24.25 | 1.25% | 343,409 |
| Jan 13, 2026 | 24.60 | 24.60 | 23.40 | 23.95 | 23.95 | -0.83% | 359,384 |
| Jan 12, 2026 | 23.20 | 24.20 | 23.20 | 24.15 | 24.15 | 5.46% | 699,241 |
| Jan 9, 2026 | 23.00 | 23.00 | 22.45 | 22.90 | 22.90 | 0.44% | 186,397 |
| Jan 8, 2026 | 23.70 | 23.70 | 22.80 | 22.80 | 22.80 | -3.18% | 241,965 |
| Jan 7, 2026 | 23.25 | 23.70 | 23.25 | 23.55 | 23.55 | 1.29% | 228,114 |
| Jan 6, 2026 | 22.70 | 23.25 | 22.55 | 23.25 | 23.25 | 2.20% | 231,645 |
| Jan 5, 2026 | 23.40 | 23.50 | 22.55 | 22.75 | 22.75 | -2.78% | 378,232 |
| Jan 2, 2026 | 23.30 | 23.70 | 23.25 | 23.40 | 23.40 | 0.65% | 212,064 |
| Dec 31, 2025 | 23.65 | 24.50 | 23.25 | 23.25 | 23.25 | -1.48% | 356,752 |
| Dec 30, 2025 | 23.35 | 23.65 | 23.25 | 23.60 | 23.60 | 1.94% | 296,584 |
| Dec 29, 2025 | 22.75 | 23.55 | 22.75 | 23.15 | 23.15 | 1.98% | 436,711 |
| Dec 26, 2025 | 22.90 | 23.05 | 22.65 | 22.70 | 22.70 | - | 84,169 |
| Dec 24, 2025 | 22.85 | 22.85 | 22.30 | 22.70 | 22.70 | - | 152,998 |
| Dec 23, 2025 | 23.05 | 23.05 | 22.60 | 22.70 | 22.70 | -0.44% | 192,574 |
| Dec 22, 2025 | 23.15 | 23.20 | 22.70 | 22.80 | 22.80 | -0.22% | 207,399 |
| Dec 19, 2025 | 22.75 | 23.35 | 22.50 | 22.85 | 22.85 | 1.33% | 239,125 |
| Dec 18, 2025 | 22.30 | 23.40 | 22.10 | 22.55 | 22.55 | 2.04% | 695,916 |
| Dec 17, 2025 | 22.35 | 22.35 | 22.05 | 22.10 | 22.10 | -0.90% | 62,862 |
| Dec 16, 2025 | 22.40 | 22.65 | 21.95 | 22.30 | 22.30 | -0.45% | 159,620 |
| Dec 15, 2025 | 22.15 | 22.40 | 21.95 | 22.40 | 22.40 | 0.67% | 81,923 |
| Dec 12, 2025 | 22.60 | 22.90 | 22.15 | 22.25 | 22.25 | -0.89% | 175,333 |
| Dec 11, 2025 | 22.25 | 22.55 | 22.15 | 22.45 | 22.45 | 2.51% | 273,533 |
| Dec 10, 2025 | 22.70 | 22.70 | 21.75 | 21.90 | 21.90 | -1.79% | 233,118 |
| Dec 9, 2025 | 22.70 | 22.70 | 22.00 | 22.30 | 22.30 | 0.90% | 109,503 |
| Dec 8, 2025 | 22.05 | 22.30 | 21.90 | 22.10 | 22.10 | -0.45% | 115,220 |
| Dec 5, 2025 | 22.30 | 22.50 | 21.85 | 22.20 | 22.20 | 0.45% | 125,187 |
| Dec 4, 2025 | 21.95 | 22.50 | 21.85 | 22.10 | 22.10 | 1.14% | 137,886 |
| Dec 3, 2025 | 21.55 | 21.85 | 21.50 | 21.85 | 21.85 | 2.10% | 150,410 |
| Dec 2, 2025 | 21.50 | 21.70 | 21.30 | 21.40 | 21.40 | - | 87,432 |
| Dec 1, 2025 | 21.85 | 21.85 | 21.30 | 21.40 | 21.40 | -2.06% | 91,940 |
| Nov 28, 2025 | 21.50 | 21.90 | 21.50 | 21.85 | 21.85 | 2.10% | 109,317 |
| Nov 27, 2025 | 21.50 | 21.60 | 21.30 | 21.40 | 21.40 | - | 66,696 |
| Nov 26, 2025 | 21.20 | 21.40 | 21.05 | 21.40 | 21.40 | 2.88% | 87,260 |
| Nov 25, 2025 | 20.65 | 20.80 | 20.45 | 20.80 | 20.80 | 2.21% | 60,070 |
| Nov 24, 2025 | 20.45 | 20.65 | 20.30 | 20.35 | 20.35 | 0.25% | 74,909 |
| Nov 21, 2025 | 21.00 | 21.00 | 20.05 | 20.30 | 20.30 | -3.56% | 347,666 |
| Nov 20, 2025 | 21.05 | 21.45 | 20.95 | 21.05 | 21.05 | 1.45% | 198,743 |
| Nov 19, 2025 | 21.30 | 21.40 | 20.70 | 20.75 | 20.75 | -2.58% | 188,985 |
| Nov 18, 2025 | 22.00 | 22.00 | 21.05 | 21.30 | 21.30 | -3.18% | 273,093 |
| Nov 17, 2025 | 22.70 | 22.70 | 22.00 | 22.00 | 22.00 | -3.30% | 247,463 |
| Nov 14, 2025 | 22.80 | 22.90 | 22.50 | 22.75 | 22.75 | -0.87% | 374,239 |
| Nov 13, 2025 | 23.50 | 23.55 | 22.85 | 22.95 | 22.95 | -3.37% | 512,976 |
| Nov 12, 2025 | 23.55 | 23.90 | 23.55 | 23.75 | 23.75 | 0.21% | 206,595 |
| Nov 11, 2025 | 23.75 | 24.40 | 23.35 | 23.70 | 23.70 | 0.21% | 340,027 |
| Nov 10, 2025 | 23.70 | 23.75 | 23.00 | 23.65 | 23.65 | 2.16% | 188,380 |
| Nov 7, 2025 | 23.00 | 23.20 | 22.60 | 23.15 | 23.15 | -0.64% | 185,838 |
| Nov 6, 2025 | 22.80 | 23.70 | 22.80 | 23.30 | 23.30 | 2.87% | 324,090 |
| Nov 5, 2025 | 22.65 | 22.90 | 22.40 | 22.65 | 22.65 | -1.74% | 459,235 |
| Nov 4, 2025 | 24.65 | 24.65 | 23.05 | 23.05 | 23.05 | -6.30% | 679,202 |
| Nov 3, 2025 | 24.30 | 24.90 | 24.00 | 24.60 | 24.60 | 1.03% | 435,144 |
| Oct 31, 2025 | 25.75 | 25.75 | 24.35 | 24.35 | 24.35 | -3.18% | 920,738 |
| Oct 30, 2025 | 24.65 | 26.50 | 24.50 | 25.15 | 25.15 | 4.36% | 2,354,896 |
| Oct 29, 2025 | 24.20 | 24.50 | 24.05 | 24.10 | 24.10 | -0.62% | 301,893 |
| Oct 28, 2025 | 24.50 | 24.55 | 24.10 | 24.25 | 24.25 | -0.61% | 381,510 |
| Oct 27, 2025 | 25.35 | 25.35 | 24.35 | 24.40 | 24.40 | -1.81% | 330,194 |
| Oct 23, 2025 | 25.10 | 25.15 | 24.85 | 24.85 | 24.85 | -1.19% | 251,270 |
| Oct 22, 2025 | 25.20 | 25.30 | 24.80 | 25.15 | 25.15 | -0.20% | 458,568 |
| Oct 21, 2025 | 24.40 | 25.30 | 24.40 | 25.20 | 25.20 | 4.13% | 957,700 |
| Oct 20, 2025 | 23.85 | 24.35 | 23.60 | 24.20 | 24.20 | 1.04% | 195,058 |
| Oct 17, 2025 | 24.15 | 24.30 | 23.75 | 23.95 | 23.95 | -0.83% | 202,711 |
| Oct 16, 2025 | 23.10 | 24.45 | 23.10 | 24.15 | 24.15 | 4.77% | 609,783 |
| Oct 15, 2025 | 23.20 | 23.35 | 22.90 | 23.05 | 23.05 | -0.65% | 329,983 |
| Oct 14, 2025 | 24.15 | 24.15 | 23.05 | 23.20 | 23.20 | -1.69% | 339,698 |
| Oct 13, 2025 | 23.50 | 23.65 | 22.80 | 23.60 | 23.60 | -3.08% | 335,697 |
| Oct 9, 2025 | 25.30 | 25.50 | 24.15 | 24.35 | 24.35 | -2.79% | 958,789 |
| Oct 8, 2025 | 24.15 | 25.35 | 23.70 | 25.05 | 25.05 | 3.51% | 1,584,389 |
| Oct 7, 2025 | 23.20 | 24.45 | 23.15 | 24.20 | 24.20 | 4.31% | 406,146 |
| Oct 3, 2025 | 23.20 | 23.50 | 23.00 | 23.20 | 23.20 | 0.22% | 84,859 |
| Oct 2, 2025 | 23.60 | 23.65 | 23.15 | 23.15 | 23.15 | -1.49% | 116,368 |