ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan
· Delayed Price · Currency is TWD 177.00
+1.00 (0.57%)
At close: Dec 5, 2025
ADATA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 148.00 | 149.00 | 139.50 | 143.00 | 143.00 | -3.38% | 16,666,460 |
| Sep 25, 2025 | 150.50 | 152.50 | 147.00 | 148.00 | 148.00 | -1.99% | 12,993,150 |
| Sep 24, 2025 | 151.00 | 155.00 | 144.50 | 151.00 | 151.00 | 1.68% | 22,446,950 |
| Sep 23, 2025 | 152.50 | 154.00 | 146.50 | 148.50 | 148.50 | -2.62% | 28,681,080 |
| Sep 22, 2025 | 141.00 | 152.50 | 139.00 | 152.50 | 152.50 | 9.71% | 27,617,980 |
| Sep 19, 2025 | 138.50 | 140.00 | 134.50 | 139.00 | 139.00 | 1.46% | 16,275,650 |
| Sep 18, 2025 | 136.00 | 142.00 | 132.00 | 137.00 | 137.00 | 2.24% | 34,197,390 |
| Sep 17, 2025 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 1.52% | 17,204,140 |
| Sep 16, 2025 | 125.50 | 132.50 | 123.00 | 132.00 | 132.00 | 2.72% | 30,516,910 |
| Sep 15, 2025 | 129.50 | 130.00 | 122.00 | 128.50 | 128.50 | 6.64% | 29,894,780 |
| Sep 12, 2025 | 120.00 | 124.00 | 119.50 | 120.50 | 120.50 | 3.43% | 17,407,480 |
| Sep 11, 2025 | 119.50 | 120.00 | 115.50 | 116.50 | 116.50 | -0.43% | 12,720,390 |
| Sep 10, 2025 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3.54% | 14,625,810 |
| Sep 9, 2025 | 115.00 | 115.00 | 111.50 | 113.00 | 113.00 | 1.80% | 9,825,885 |
| Sep 8, 2025 | 113.00 | 116.50 | 108.50 | 111.00 | 111.00 | 0.91% | 17,717,340 |
| Sep 5, 2025 | 107.00 | 110.00 | 105.50 | 110.00 | 110.00 | 4.76% | 14,876,200 |
| Sep 4, 2025 | 105.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1.45% | 14,438,110 |
| Sep 3, 2025 | 101.50 | 104.00 | 101.00 | 103.50 | 103.50 | 2.99% | 5,362,639 |
| Sep 2, 2025 | 102.00 | 103.00 | 99.30 | 100.50 | 100.50 | -0.50% | 3,365,693 |
| Sep 1, 2025 | 102.50 | 104.50 | 100.50 | 101.00 | 101.00 | -1.46% | 5,074,253 |
| Aug 29, 2025 | 102.50 | 106.50 | 102.00 | 102.50 | 102.50 | 0.99% | 10,161,350 |
| Aug 28, 2025 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 1.00% | 5,967,975 |
| Aug 27, 2025 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | - | 4,459,612 |
| Aug 26, 2025 | 99.90 | 100.50 | 99.30 | 100.50 | 100.50 | 1.72% | 7,235,184 |
| Aug 25, 2025 | 97.90 | 99.80 | 97.70 | 98.80 | 98.80 | 2.49% | 5,588,501 |
| Aug 22, 2025 | 96.20 | 97.80 | 95.00 | 96.40 | 96.40 | 0.94% | 2,930,505 |
| Aug 21, 2025 | 94.40 | 95.80 | 94.40 | 95.50 | 95.50 | 1.27% | 1,879,094 |
| Aug 20, 2025 | 96.00 | 96.50 | 94.20 | 94.30 | 94.30 | -2.28% | 3,244,407 |
| Aug 19, 2025 | 99.30 | 99.30 | 96.40 | 96.50 | 96.50 | -2.13% | 4,536,197 |
| Aug 18, 2025 | 99.00 | 100.00 | 98.10 | 98.60 | 98.60 | -0.80% | 3,867,388 |
| Aug 15, 2025 | 100.50 | 101.00 | 98.20 | 99.40 | 99.40 | -0.50% | 7,569,408 |
| Aug 14, 2025 | 98.80 | 101.00 | 97.40 | 99.90 | 99.90 | 4.83% | 23,235,140 |
| Aug 13, 2025 | 96.50 | 96.80 | 94.00 | 95.30 | 95.30 | -0.21% | 4,020,794 |
| Aug 12, 2025 | 94.40 | 96.40 | 94.40 | 95.50 | 95.50 | 2.25% | 9,208,892 |
| Aug 11, 2025 | 93.00 | 93.40 | 92.20 | 93.40 | 93.40 | 0.65% | 2,213,328 |
| Aug 8, 2025 | 90.80 | 94.10 | 90.80 | 92.80 | 92.80 | 2.32% | 5,346,371 |
| Aug 7, 2025 | 93.20 | 94.00 | 90.70 | 90.70 | 90.70 | -1.84% | 5,417,228 |
| Aug 6, 2025 | 93.40 | 93.50 | 92.40 | 92.40 | 92.40 | -0.86% | 1,611,401 |
| Aug 5, 2025 | 92.20 | 93.50 | 92.20 | 93.20 | 93.20 | 1.30% | 3,321,689 |
| Aug 4, 2025 | 91.40 | 92.00 | 90.40 | 92.00 | 92.00 | 0.22% | 1,378,410 |
| Aug 1, 2025 | 90.50 | 91.80 | 89.90 | 91.80 | 91.80 | 0.55% | 1,683,003 |
| Jul 31, 2025 | 92.10 | 92.30 | 90.70 | 91.30 | 91.30 | -0.76% | 2,050,857 |
| Jul 30, 2025 | 91.20 | 92.20 | 90.70 | 92.00 | 92.00 | 1.10% | 1,854,373 |
| Jul 29, 2025 | 91.80 | 92.60 | 90.80 | 91.00 | 91.00 | -0.33% | 2,327,710 |
| Jul 28, 2025 | 91.50 | 91.70 | 90.50 | 91.30 | 91.30 | 0.44% | 1,101,818 |
| Jul 25, 2025 | 91.80 | 91.80 | 90.80 | 90.90 | 90.90 | -0.87% | 1,370,333 |
| Jul 24, 2025 | 91.20 | 91.80 | 90.80 | 91.70 | 91.70 | 0.99% | 3,025,099 |
| Jul 23, 2025 | 89.90 | 91.00 | 89.90 | 90.80 | 90.80 | 1.79% | 4,721,519 |
| Jul 22, 2025 | 91.30 | 92.00 | 88.90 | 89.20 | 89.20 | -2.19% | 4,062,967 |
| Jul 21, 2025 | 92.00 | 93.00 | 91.20 | 91.20 | 91.20 | -0.76% | 4,744,373 |
| Jul 18, 2025 | 93.90 | 94.10 | 91.90 | 91.90 | 91.90 | -1.61% | 4,701,465 |
| Jul 17, 2025 | 92.50 | 93.80 | 92.10 | 93.40 | 93.40 | 1.85% | 5,820,534 |
| Jul 16, 2025 | 94.50 | 94.50 | 91.70 | 91.70 | 91.70 | 1.10% | 7,041,062 |
| Jul 15, 2025 | 90.20 | 90.80 | 89.80 | 90.70 | 90.70 | 0.78% | 3,918,199 |
| Jul 14, 2025 | 90.40 | 90.70 | 88.50 | 90.00 | 90.00 | -4.96% | 5,550,407 |