ADATA Technology Co., Ltd. (TPEX:3260)
Taiwan
· Delayed Price · Currency is TWD 475.00
-9.00 (-1.86%)
Apr 29, 2026, 10:22 AM CST
ADATA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 456.00 | 484.00 | 450.50 | 484.00 | 484.00 | 10.00% | 60,055,827 |
| Apr 27, 2026 | 416.50 | 440.00 | 411.00 | 440.00 | 440.00 | 10.00% | 42,857,080 |
| Apr 24, 2026 | 407.50 | 411.50 | 387.00 | 400.00 | 400.00 | 0.63% | 33,638,780 |
| Apr 23, 2026 | 447.00 | 452.00 | 384.00 | 397.50 | 397.50 | -5.69% | 53,060,807 |
| Apr 22, 2026 | 403.00 | 422.50 | 386.50 | 421.50 | 421.50 | 7.12% | 50,928,520 |
| Apr 21, 2026 | 366.50 | 393.50 | 366.50 | 393.50 | 393.50 | 9.92% | 33,331,760 |
| Apr 20, 2026 | 368.00 | 368.00 | 346.00 | 358.00 | 358.00 | -2.85% | 24,246,512 |
| Apr 17, 2026 | 365.00 | 381.50 | 362.00 | 368.50 | 368.50 | 2.22% | 25,017,820 |
| Apr 16, 2026 | 371.00 | 374.00 | 355.00 | 360.50 | 360.50 | -2.17% | 15,452,830 |
| Apr 15, 2026 | 388.50 | 390.00 | 366.00 | 368.50 | 368.50 | -1.99% | 21,735,250 |
| Apr 14, 2026 | 375.00 | 392.50 | 373.00 | 376.00 | 376.00 | 2.87% | 28,227,580 |
| Apr 13, 2026 | 374.50 | 386.50 | 365.50 | 365.50 | 365.50 | -1.75% | 19,973,500 |
| Apr 10, 2026 | 373.50 | 387.50 | 367.00 | 372.00 | 372.00 | 1.64% | 21,557,020 |
| Apr 9, 2026 | 387.00 | 387.00 | 362.00 | 366.00 | 366.00 | -5.91% | 21,322,060 |
| Apr 8, 2026 | 391.00 | 397.50 | 374.00 | 389.00 | 389.00 | 7.16% | 25,912,530 |
| Apr 7, 2026 | 378.00 | 384.00 | 356.00 | 363.00 | 363.00 | 0.41% | 23,296,750 |
| Apr 2, 2026 | 379.00 | 395.00 | 361.00 | 361.50 | 361.50 | -1.90% | 30,146,770 |
| Apr 1, 2026 | 362.50 | 368.50 | 360.00 | 368.50 | 368.50 | 10.00% | 5,690,774 |
| Mar 31, 2026 | 342.50 | 362.00 | 335.00 | 335.00 | 335.00 | -9.46% | 9,430,206 |
| Mar 30, 2026 | 378.00 | 397.50 | 370.00 | 370.00 | 370.00 | -5.25% | 9,364,453 |
| Mar 27, 2026 | 339.00 | 391.00 | 334.00 | 390.50 | 390.50 | 5.26% | 11,235,680 |
| Mar 26, 2026 | 390.00 | 403.00 | 370.00 | 371.00 | 371.00 | -8.40% | 9,605,911 |
| Mar 25, 2026 | 388.00 | 408.00 | 388.00 | 405.00 | 405.00 | 4.79% | 8,287,523 |
| Mar 24, 2026 | 412.00 | 412.00 | 371.00 | 386.50 | 386.50 | -6.19% | 12,505,880 |
| Mar 23, 2026 | 412.00 | 427.00 | 412.00 | 412.00 | 412.00 | -9.95% | 9,006,489 |
| Mar 20, 2026 | 516.00 | 516.00 | 457.50 | 457.50 | 457.50 | -12.86% | 19,033,770 |
| Mar 19, 2026 | 486.50 | 525.00 | 486.50 | 525.00 | 508.00 | 9.95% | 21,361,510 |
| Mar 18, 2026 | 477.50 | 477.50 | 477.50 | 477.50 | 462.04 | 9.90% | 2,294,969 |
| Mar 17, 2026 | 410.50 | 434.50 | 409.00 | 434.50 | 420.43 | 10.00% | 11,857,200 |
| Mar 16, 2026 | 375.00 | 395.00 | 374.50 | 395.00 | 382.21 | 9.87% | 28,665,740 |
| Mar 13, 2026 | 345.00 | 361.50 | 340.50 | 359.50 | 347.86 | 3.16% | 26,635,200 |
| Mar 12, 2026 | 353.50 | 365.00 | 345.50 | 348.50 | 337.22 | -0.57% | 36,319,910 |
| Mar 11, 2026 | 327.00 | 350.50 | 325.50 | 350.50 | 339.15 | 9.87% | 33,229,220 |
| Mar 10, 2026 | 330.00 | 330.00 | 305.50 | 319.00 | 308.67 | 4.93% | 37,570,930 |
| Mar 9, 2026 | 265.00 | 305.00 | 264.50 | 304.00 | 294.16 | 5.74% | 48,460,230 |
| Mar 6, 2026 | 288.50 | 297.00 | 284.00 | 287.50 | 278.19 | 0.88% | 33,315,850 |
| Mar 5, 2026 | 287.50 | 288.00 | 277.50 | 285.00 | 275.77 | 8.78% | 12,585,070 |
| Mar 4, 2026 | 263.00 | 274.00 | 253.00 | 262.00 | 253.52 | -3.32% | 16,580,920 |
| Mar 3, 2026 | 293.00 | 297.00 | 267.00 | 271.00 | 262.22 | -7.03% | 19,188,670 |
| Mar 2, 2026 | 262.50 | 299.00 | 261.50 | 291.50 | 282.06 | 2.10% | 16,080,570 |
| Feb 26, 2026 | 292.00 | 295.00 | 280.50 | 285.50 | 276.26 | -4.19% | 17,804,990 |
| Feb 25, 2026 | 312.50 | 312.50 | 291.00 | 298.00 | 288.35 | -4.79% | 20,502,800 |
| Feb 24, 2026 | 302.00 | 316.00 | 298.00 | 313.00 | 302.86 | 4.16% | 13,484,180 |
| Feb 23, 2026 | 304.00 | 316.00 | 293.00 | 300.50 | 290.77 | 2.21% | 28,188,800 |
| Feb 11, 2026 | 294.50 | 300.00 | 290.00 | 294.00 | 284.48 | -1.01% | 10,436,470 |
| Feb 10, 2026 | 312.00 | 312.00 | 292.50 | 297.00 | 287.38 | -4.35% | 12,576,790 |
| Feb 9, 2026 | 324.00 | 325.00 | 304.00 | 310.50 | 300.45 | 1.31% | 17,612,680 |
| Feb 6, 2026 | 319.50 | 319.50 | 300.50 | 306.50 | 296.58 | -8.10% | 26,486,260 |
| Feb 5, 2026 | 327.00 | 346.50 | 325.50 | 333.50 | 322.70 | 0.15% | 26,864,140 |
| Feb 4, 2026 | 307.50 | 337.50 | 307.00 | 333.00 | 322.22 | 6.56% | 19,216,090 |
| Feb 3, 2026 | 355.00 | 361.50 | 303.50 | 312.50 | 302.38 | -5.59% | 23,943,400 |
| Feb 2, 2026 | 350.00 | 352.00 | 327.50 | 331.00 | 320.28 | -8.94% | 16,039,810 |
| Jan 30, 2026 | 360.50 | 371.00 | 350.00 | 363.50 | 351.73 | 0.97% | 19,757,390 |
| Jan 29, 2026 | 379.00 | 379.50 | 352.50 | 360.00 | 348.34 | -2.44% | 22,540,240 |
| Jan 28, 2026 | 369.50 | 389.50 | 367.50 | 369.00 | 357.05 | 3.65% | 27,062,410 |
| Jan 27, 2026 | 350.00 | 360.00 | 343.50 | 356.00 | 344.47 | 3.04% | 33,580,770 |
| Jan 26, 2026 | 345.00 | 345.50 | 333.00 | 345.50 | 334.31 | 9.86% | 13,129,490 |
| Jan 23, 2026 | 307.00 | 326.00 | 294.50 | 314.50 | 304.32 | 6.07% | 32,094,250 |
| Jan 22, 2026 | 296.50 | 298.50 | 296.50 | 296.50 | 286.90 | 9.21% | 4,174,350 |
| Jan 21, 2026 | 298.00 | 298.00 | 270.00 | 271.50 | 262.71 | -8.89% | 5,137,869 |
| Jan 20, 2026 | 288.00 | 303.50 | 288.00 | 298.00 | 288.35 | -6.73% | 2,894,818 |
| Jan 19, 2026 | 310.00 | 319.50 | 310.00 | 319.50 | 309.15 | 8.49% | 2,372,506 |
| Jan 16, 2026 | 281.50 | 300.00 | 281.50 | 294.50 | 284.96 | 5.18% | 2,818,511 |
| Jan 15, 2026 | 275.00 | 280.00 | 273.50 | 280.00 | 270.93 | 2.38% | 1,669,394 |
| Jan 14, 2026 | 268.00 | 275.00 | 268.00 | 273.50 | 264.64 | 2.43% | 1,713,281 |
| Jan 13, 2026 | 275.50 | 275.50 | 262.00 | 267.00 | 258.35 | -2.55% | 2,262,931 |
| Jan 12, 2026 | 265.00 | 274.00 | 263.50 | 274.00 | 265.13 | 6.41% | 2,988,894 |
| Jan 9, 2026 | 283.00 | 283.00 | 257.50 | 257.50 | 249.16 | -9.97% | 5,088,358 |
| Jan 8, 2026 | 289.00 | 291.00 | 286.00 | 286.00 | 276.74 | -1.38% | 2,388,872 |
| Jan 7, 2026 | 299.50 | 299.50 | 289.00 | 290.00 | 280.61 | 0.35% | 3,711,944 |
| Jan 6, 2026 | 285.00 | 291.50 | 284.00 | 289.00 | 279.64 | -0.34% | 6,822,420 |
| Jan 5, 2026 | 295.00 | 295.00 | 287.00 | 290.00 | 280.61 | 3.39% | 6,942,695 |
| Jan 2, 2026 | 278.50 | 282.00 | 270.50 | 280.50 | 271.42 | 0.36% | 7,201,242 |
| Dec 31, 2025 | 260.50 | 286.00 | 260.50 | 279.50 | 270.45 | 7.29% | 57,998,260 |
| Dec 30, 2025 | 240.00 | 263.00 | 239.00 | 260.50 | 252.06 | 8.09% | 38,678,190 |
| Dec 29, 2025 | 223.50 | 243.00 | 219.50 | 241.00 | 233.20 | 8.80% | 33,919,960 |
| Dec 26, 2025 | 225.00 | 233.00 | 219.00 | 221.50 | 214.33 | -0.89% | 40,963,950 |
| Dec 24, 2025 | 204.00 | 223.50 | 200.50 | 223.50 | 216.26 | 9.83% | 36,506,090 |
| Dec 23, 2025 | 202.00 | 206.00 | 198.00 | 203.50 | 196.91 | 1.75% | 16,551,090 |
| Dec 22, 2025 | 195.50 | 200.50 | 194.50 | 200.00 | 193.52 | 6.10% | 21,231,100 |
| Dec 19, 2025 | 198.00 | 199.50 | 188.50 | 188.50 | 182.40 | -1.57% | 16,219,000 |
| Dec 18, 2025 | 198.50 | 202.00 | 191.50 | 191.50 | 185.30 | -2.54% | 37,650,730 |
| Dec 17, 2025 | 181.00 | 197.00 | 180.50 | 196.50 | 190.14 | 9.47% | 27,545,910 |
| Dec 16, 2025 | 183.50 | 187.50 | 177.50 | 179.50 | 173.69 | -3.49% | 10,860,190 |
| Dec 15, 2025 | 180.50 | 187.50 | 176.00 | 186.00 | 179.98 | 0.27% | 16,110,560 |
| Dec 12, 2025 | 183.50 | 191.00 | 183.50 | 185.50 | 179.49 | 1.92% | 22,311,370 |
| Dec 11, 2025 | 182.50 | 184.50 | 179.50 | 182.00 | 176.11 | 0.83% | 7,607,202 |
| Dec 10, 2025 | 185.00 | 185.00 | 180.50 | 180.50 | 174.66 | -3.22% | 10,848,900 |
| Dec 9, 2025 | 185.00 | 187.00 | 180.00 | 186.50 | 180.46 | 3.04% | 15,832,500 |
| Dec 8, 2025 | 178.50 | 185.00 | 178.00 | 181.00 | 175.14 | 2.26% | 13,132,480 |
| Dec 5, 2025 | 176.00 | 178.00 | 173.00 | 177.00 | 171.27 | 0.57% | 8,812,320 |
| Dec 4, 2025 | 176.00 | 178.00 | 171.50 | 176.00 | 170.30 | 0.86% | 10,259,160 |
| Dec 3, 2025 | 178.50 | 183.00 | 174.00 | 174.50 | 168.85 | -0.85% | 12,485,010 |
| Dec 2, 2025 | 178.50 | 179.00 | 175.00 | 176.00 | 170.30 | 0.57% | 5,523,114 |
| Dec 1, 2025 | 178.50 | 179.00 | 172.50 | 175.00 | 169.33 | -1.41% | 8,074,192 |
| Nov 28, 2025 | 177.00 | 181.00 | 175.00 | 177.50 | 171.75 | 0.85% | 9,417,901 |
| Nov 27, 2025 | 178.00 | 180.00 | 173.00 | 176.00 | 170.30 | 0.86% | 8,676,838 |
| Nov 26, 2025 | 180.00 | 181.00 | 173.50 | 174.50 | 168.85 | -2.24% | 9,246,308 |
| Nov 25, 2025 | 189.00 | 191.50 | 177.00 | 178.50 | 172.72 | - | 16,765,120 |
| Nov 24, 2025 | 176.50 | 179.50 | 173.00 | 178.50 | 172.72 | 2.88% | 9,131,415 |