Adda Corporation (TPEX:3071)
Taiwan
· Delayed Price · Currency is TWD 30.10
0.00 (0.00%)
Apr 29, 2026, 9:00 AM CST
Adda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.15 | 30.50 | 29.70 | 30.10 | 30.10 | -0.17% | 614,534 |
| Apr 27, 2026 | 32.50 | 32.55 | 29.80 | 30.15 | 30.15 | -6.80% | 1,700,493 |
| Apr 24, 2026 | 32.60 | 33.90 | 31.50 | 32.35 | 32.35 | 0.31% | 2,242,412 |
| Apr 23, 2026 | 35.50 | 35.50 | 30.65 | 32.25 | 32.25 | -3.44% | 6,572,027 |
| Apr 22, 2026 | 30.65 | 33.40 | 30.10 | 33.40 | 33.40 | 9.87% | 5,154,751 |
| Apr 21, 2026 | 30.80 | 30.80 | 30.00 | 30.40 | 30.40 | -0.16% | 761,760 |
| Apr 20, 2026 | 30.70 | 31.05 | 29.60 | 30.45 | 30.45 | 1.00% | 1,195,172 |
| Apr 17, 2026 | 30.55 | 30.70 | 29.80 | 30.15 | 30.15 | 0.50% | 948,362 |
| Apr 16, 2026 | 31.65 | 31.80 | 30.00 | 30.00 | 30.00 | -2.60% | 1,626,798 |
| Apr 15, 2026 | 30.05 | 31.35 | 29.70 | 30.80 | 30.80 | 4.23% | 2,089,527 |
| Apr 14, 2026 | 30.20 | 31.45 | 29.30 | 29.55 | 29.55 | -1.50% | 2,316,633 |
| Apr 13, 2026 | 28.30 | 30.30 | 27.90 | 30.00 | 30.00 | 6.95% | 2,604,899 |
| Apr 10, 2026 | 27.75 | 28.05 | 27.35 | 28.05 | 28.05 | 1.45% | 549,156 |
| Apr 9, 2026 | 28.00 | 28.05 | 27.10 | 27.65 | 27.65 | -1.25% | 556,111 |
| Apr 8, 2026 | 27.30 | 28.00 | 27.25 | 28.00 | 28.00 | 4.09% | 640,048 |
| Apr 7, 2026 | 27.40 | 27.90 | 26.70 | 26.90 | 26.90 | -0.74% | 557,124 |
| Apr 2, 2026 | 27.80 | 28.10 | 26.85 | 27.10 | 27.10 | -3.21% | 574,738 |
| Apr 1, 2026 | 28.90 | 29.10 | 27.50 | 28.00 | 28.00 | 2.75% | 593,010 |
| Mar 31, 2026 | 28.40 | 28.40 | 26.65 | 27.25 | 27.25 | -3.88% | 1,527,818 |
| Mar 30, 2026 | 29.55 | 29.55 | 28.20 | 28.35 | 28.35 | -5.66% | 1,098,292 |
| Mar 27, 2026 | 29.40 | 31.00 | 28.80 | 30.05 | 30.05 | 2.21% | 2,150,717 |
| Mar 26, 2026 | 29.05 | 30.40 | 28.95 | 29.40 | 29.40 | 1.20% | 2,124,188 |
| Mar 25, 2026 | 29.20 | 30.50 | 28.80 | 29.05 | 29.05 | 0.69% | 1,962,170 |
| Mar 24, 2026 | 30.70 | 32.65 | 28.50 | 28.85 | 28.85 | -3.35% | 5,786,589 |
| Mar 23, 2026 | 28.90 | 31.50 | 28.00 | 29.85 | 29.85 | 4.19% | 9,712,221 |
| Mar 20, 2026 | 26.10 | 28.65 | 26.05 | 28.65 | 28.65 | 9.98% | 2,236,890 |
| Mar 19, 2026 | 26.90 | 27.40 | 25.90 | 26.05 | 26.05 | -3.34% | 1,292,503 |
| Mar 18, 2026 | 26.45 | 27.50 | 26.00 | 26.95 | 26.95 | 4.46% | 1,223,435 |
| Mar 17, 2026 | 25.80 | 26.75 | 25.75 | 25.80 | 25.80 | 1.98% | 1,682,707 |
| Mar 16, 2026 | 25.05 | 25.50 | 24.50 | 25.30 | 25.30 | 2.02% | 423,565 |
| Mar 13, 2026 | 23.80 | 24.95 | 23.45 | 24.80 | 24.80 | -3.50% | 643,087 |
| Mar 12, 2026 | 25.55 | 26.05 | 25.10 | 25.70 | 25.70 | 0.19% | 899,742 |
| Mar 11, 2026 | 23.90 | 25.65 | 23.80 | 25.65 | 25.65 | 9.85% | 1,109,806 |
| Mar 10, 2026 | 23.50 | 23.50 | 23.00 | 23.35 | 23.35 | 2.86% | 115,320 |
| 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 |