ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan
· Delayed Price · Currency is TWD 287.50
+2.50 (0.88%)
At close: Mar 6, 2026
ADATA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 288.50 | 297.00 | 284.00 | 287.50 | 287.50 | 0.88% | 33,315,850 |
| Mar 5, 2026 | 287.50 | 288.00 | 277.50 | 285.00 | 285.00 | 8.78% | 12,585,077 |
| Mar 4, 2026 | 263.00 | 274.00 | 253.00 | 262.00 | 262.00 | -3.32% | 16,580,920 |
| Mar 3, 2026 | 293.00 | 297.00 | 267.00 | 271.00 | 271.00 | -7.03% | 19,188,670 |
| Mar 2, 2026 | 262.50 | 299.00 | 261.50 | 291.50 | 291.50 | 2.10% | 16,080,570 |
| Feb 26, 2026 | 292.00 | 295.00 | 280.50 | 285.50 | 285.50 | -4.19% | 17,804,990 |
| Feb 25, 2026 | 312.50 | 312.50 | 291.00 | 298.00 | 298.00 | -4.79% | 20,502,800 |
| Feb 24, 2026 | 302.00 | 316.00 | 298.00 | 313.00 | 313.00 | 4.16% | 13,484,180 |
| Feb 23, 2026 | 304.00 | 316.00 | 293.00 | 300.50 | 300.50 | 2.21% | 28,188,800 |
| Feb 11, 2026 | 294.50 | 300.00 | 290.00 | 294.00 | 294.00 | -1.01% | 10,436,479 |
| Feb 10, 2026 | 312.00 | 312.00 | 292.50 | 297.00 | 297.00 | -4.35% | 12,576,790 |
| Feb 9, 2026 | 324.00 | 325.00 | 304.00 | 310.50 | 310.50 | 1.31% | 17,612,680 |
| Feb 6, 2026 | 319.50 | 319.50 | 300.50 | 306.50 | 306.50 | -8.10% | 26,486,260 |
| Feb 5, 2026 | 327.00 | 346.50 | 325.50 | 333.50 | 333.50 | 0.15% | 26,864,140 |
| Feb 4, 2026 | 307.50 | 337.50 | 307.00 | 333.00 | 333.00 | 6.56% | 19,216,094 |
| Feb 3, 2026 | 355.00 | 361.50 | 303.50 | 312.50 | 312.50 | -5.59% | 23,943,400 |
| Feb 2, 2026 | 350.00 | 352.00 | 327.50 | 331.00 | 331.00 | -8.94% | 16,039,810 |
| Jan 30, 2026 | 360.50 | 371.00 | 350.00 | 363.50 | 363.50 | 0.97% | 19,757,392 |
| Jan 29, 2026 | 379.00 | 379.50 | 352.50 | 360.00 | 360.00 | -2.44% | 22,540,248 |
| Jan 28, 2026 | 369.50 | 389.50 | 367.50 | 369.00 | 369.00 | 3.65% | 27,062,410 |
| Jan 27, 2026 | 350.00 | 360.00 | 343.50 | 356.00 | 356.00 | 3.04% | 33,580,770 |
| Jan 26, 2026 | 345.00 | 345.50 | 333.00 | 345.50 | 345.50 | 9.86% | 13,129,490 |
| Jan 23, 2026 | 307.00 | 326.00 | 294.50 | 314.50 | 314.50 | 6.07% | 32,094,250 |
| Jan 22, 2026 | 296.50 | 298.50 | 296.50 | 296.50 | 296.50 | 9.21% | 4,174,350 |
| Jan 21, 2026 | 298.00 | 298.00 | 270.00 | 271.50 | 271.50 | -8.89% | 5,137,869 |
| Jan 20, 2026 | 288.00 | 303.50 | 288.00 | 298.00 | 298.00 | -6.73% | 2,894,818 |
| Jan 19, 2026 | 310.00 | 319.50 | 310.00 | 319.50 | 319.50 | 8.49% | 2,372,506 |
| Jan 16, 2026 | 281.50 | 300.00 | 281.50 | 294.50 | 294.50 | 5.18% | 2,818,511 |
| Jan 15, 2026 | 275.00 | 280.00 | 273.50 | 280.00 | 280.00 | 2.38% | 1,669,394 |
| Jan 14, 2026 | 268.00 | 275.00 | 268.00 | 273.50 | 273.50 | 2.43% | 1,713,281 |
| Jan 13, 2026 | 275.50 | 275.50 | 262.00 | 267.00 | 267.00 | -2.55% | 2,262,931 |
| Jan 12, 2026 | 265.00 | 274.00 | 263.50 | 274.00 | 274.00 | 6.41% | 2,988,894 |
| Jan 9, 2026 | 283.00 | 283.00 | 257.50 | 257.50 | 257.50 | -9.97% | 5,088,358 |
| Jan 8, 2026 | 289.00 | 291.00 | 286.00 | 286.00 | 286.00 | -1.38% | 2,388,872 |
| Jan 7, 2026 | 299.50 | 299.50 | 289.00 | 290.00 | 290.00 | 0.35% | 3,711,944 |
| Jan 6, 2026 | 285.00 | 291.50 | 284.00 | 289.00 | 289.00 | -0.34% | 6,822,420 |
| Jan 5, 2026 | 295.00 | 295.00 | 287.00 | 290.00 | 290.00 | 3.39% | 6,942,695 |
| Jan 2, 2026 | 278.50 | 282.00 | 270.50 | 280.50 | 280.50 | 0.36% | 7,201,242 |
| Dec 31, 2025 | 260.50 | 286.00 | 260.50 | 279.50 | 279.50 | 7.29% | 57,998,264 |
| Dec 30, 2025 | 240.00 | 263.00 | 239.00 | 260.50 | 260.50 | 8.09% | 38,678,190 |
| Dec 29, 2025 | 223.50 | 243.00 | 219.50 | 241.00 | 241.00 | 8.80% | 33,919,960 |
| Dec 26, 2025 | 225.00 | 233.00 | 219.00 | 221.50 | 221.50 | -0.89% | 40,963,954 |
| Dec 24, 2025 | 204.00 | 223.50 | 200.50 | 223.50 | 223.50 | 9.83% | 36,506,092 |
| Dec 23, 2025 | 202.00 | 206.00 | 198.00 | 203.50 | 203.50 | 1.75% | 16,551,092 |
| Dec 22, 2025 | 195.50 | 200.50 | 194.50 | 200.00 | 200.00 | 6.10% | 21,231,104 |
| Dec 19, 2025 | 198.00 | 199.50 | 188.50 | 188.50 | 188.50 | -1.57% | 16,219,000 |
| Dec 18, 2025 | 198.50 | 202.00 | 191.50 | 191.50 | 191.50 | -2.54% | 37,650,738 |
| Dec 17, 2025 | 181.00 | 197.00 | 180.50 | 196.50 | 196.50 | 9.47% | 27,545,910 |
| Dec 16, 2025 | 183.50 | 187.50 | 177.50 | 179.50 | 179.50 | -3.49% | 10,860,198 |
| Dec 15, 2025 | 180.50 | 187.50 | 176.00 | 186.00 | 186.00 | 0.27% | 16,110,560 |
| Dec 12, 2025 | 183.50 | 191.00 | 183.50 | 185.50 | 185.50 | 1.92% | 22,311,370 |
| Dec 11, 2025 | 182.50 | 184.50 | 179.50 | 182.00 | 182.00 | 0.83% | 7,607,202 |
| Dec 10, 2025 | 185.00 | 185.00 | 180.50 | 180.50 | 180.50 | -3.22% | 10,848,901 |
| Dec 9, 2025 | 185.00 | 187.00 | 180.00 | 186.50 | 186.50 | 3.04% | 15,832,503 |
| Dec 8, 2025 | 178.50 | 185.00 | 178.00 | 181.00 | 181.00 | 2.26% | 12,434,380 |
| Dec 5, 2025 | 176.00 | 178.00 | 173.00 | 177.00 | 177.00 | 0.57% | 8,812,320 |
| Dec 4, 2025 | 176.00 | 178.00 | 171.50 | 176.00 | 176.00 | 0.86% | 10,259,160 |
| Dec 3, 2025 | 178.50 | 183.00 | 174.00 | 174.50 | 174.50 | -0.85% | 12,485,010 |
| Dec 2, 2025 | 178.50 | 179.00 | 175.00 | 176.00 | 176.00 | 0.57% | 5,523,114 |
| Dec 1, 2025 | 178.50 | 179.00 | 172.50 | 175.00 | 175.00 | -1.41% | 8,074,192 |
| Nov 28, 2025 | 177.00 | 181.00 | 175.00 | 177.50 | 177.50 | 0.85% | 9,417,901 |
| Nov 27, 2025 | 178.00 | 180.00 | 173.00 | 176.00 | 176.00 | 0.86% | 8,676,838 |
| Nov 26, 2025 | 180.00 | 181.00 | 173.50 | 174.50 | 174.50 | -2.24% | 9,246,308 |
| Nov 25, 2025 | 189.00 | 191.50 | 177.00 | 178.50 | 178.50 | - | 16,765,120 |
| Nov 24, 2025 | 176.50 | 179.50 | 173.00 | 178.50 | 178.50 | 2.88% | 9,131,415 |
| Nov 21, 2025 | 174.50 | 179.00 | 171.50 | 173.50 | 173.50 | -8.92% | 17,513,940 |
| Nov 20, 2025 | 200.00 | 200.00 | 184.00 | 190.50 | 190.50 | -0.26% | 18,459,890 |
| Nov 19, 2025 | 198.00 | 203.50 | 190.50 | 191.00 | 191.00 | -5.45% | 13,408,380 |
| Nov 18, 2025 | 205.00 | 208.50 | 197.50 | 202.00 | 202.00 | -2.88% | 13,327,160 |
| Nov 17, 2025 | 223.00 | 225.00 | 204.00 | 208.00 | 208.00 | -2.58% | 22,739,590 |
| Nov 14, 2025 | 213.00 | 218.00 | 205.00 | 213.50 | 213.50 | -3.17% | 13,785,420 |
| Nov 13, 2025 | 227.00 | 233.50 | 214.00 | 220.50 | 220.50 | -0.45% | 37,197,970 |
| Nov 12, 2025 | 203.50 | 222.50 | 200.00 | 221.50 | 221.50 | 9.38% | 32,445,910 |
| Nov 11, 2025 | 205.50 | 210.50 | 199.00 | 202.50 | 202.50 | -1.22% | 26,436,240 |
| Nov 10, 2025 | 201.00 | 208.50 | 195.00 | 205.00 | 205.00 | 5.13% | 35,459,170 |
| Nov 7, 2025 | 190.50 | 195.00 | 187.50 | 195.00 | 195.00 | 1.30% | 12,321,130 |
| Nov 6, 2025 | 190.50 | 194.00 | 187.00 | 192.50 | 192.50 | 2.94% | 14,134,890 |
| Nov 5, 2025 | 173.00 | 187.50 | 172.00 | 187.00 | 187.00 | 3.31% | 13,950,790 |
| Nov 4, 2025 | 197.50 | 198.00 | 180.00 | 181.00 | 181.00 | -6.94% | 20,433,330 |
| Nov 3, 2025 | 200.00 | 201.50 | 194.00 | 194.50 | 194.50 | -1.77% | 11,425,650 |
| Oct 31, 2025 | 200.00 | 201.00 | 193.00 | 198.00 | 198.00 | -0.50% | 13,269,300 |
| Oct 30, 2025 | 193.50 | 204.00 | 193.00 | 199.00 | 199.00 | 5.01% | 34,360,340 |
| Oct 29, 2025 | 192.00 | 194.50 | 188.00 | 189.50 | 189.50 | -1.04% | 16,442,680 |
| Oct 28, 2025 | 204.50 | 207.00 | 189.00 | 191.50 | 191.50 | -6.59% | 42,003,890 |
| Oct 27, 2025 | 199.00 | 205.00 | 197.00 | 205.00 | 205.00 | 9.92% | 26,407,140 |
| Oct 23, 2025 | 179.00 | 186.50 | 178.50 | 186.50 | 186.50 | 3.04% | 9,289,111 |
| Oct 22, 2025 | 178.50 | 182.00 | 175.00 | 181.00 | 181.00 | 0.28% | 12,875,100 |
| Oct 21, 2025 | 189.00 | 189.00 | 180.00 | 180.50 | 180.50 | -4.24% | 17,470,810 |
| Oct 20, 2025 | 191.00 | 191.50 | 183.50 | 188.50 | 188.50 | 0.27% | 14,111,770 |
| Oct 17, 2025 | 188.50 | 191.00 | 187.00 | 188.00 | 188.00 | -0.27% | 17,682,370 |
| Oct 16, 2025 | 183.00 | 196.50 | 182.00 | 188.50 | 188.50 | 3.29% | 39,596,970 |
| Oct 15, 2025 | 183.00 | 188.00 | 174.00 | 182.50 | 182.50 | 1.96% | 31,585,830 |
| Oct 14, 2025 | 185.00 | 194.00 | 176.50 | 179.00 | 179.00 | 1.42% | 54,659,080 |
| Oct 13, 2025 | 165.00 | 178.00 | 165.00 | 176.50 | 176.50 | -1.67% | 20,182,730 |
| Oct 9, 2025 | 179.50 | 187.50 | 174.50 | 179.50 | 179.50 | 2.28% | 33,372,940 |
| Oct 8, 2025 | 171.00 | 178.00 | 170.00 | 175.50 | 175.50 | 0.86% | 21,377,540 |
| Oct 7, 2025 | 175.00 | 182.00 | 171.00 | 174.00 | 174.00 | 0.58% | 30,536,260 |
| Oct 3, 2025 | 168.00 | 174.00 | 162.00 | 173.00 | 173.00 | 3.28% | 28,160,950 |
| Oct 2, 2025 | 166.50 | 170.50 | 160.00 | 167.50 | 167.50 | 6.69% | 37,841,910 |
| Sep 30, 2025 | 153.50 | 157.00 | 152.00 | 157.00 | 157.00 | 9.79% | 24,565,500 |