ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan
· Delayed Price · Currency is TWD 172.50
0.00 (0.00%)
At close: Dec 5, 2025
ADDCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.00 | 173.00 | 172.00 | 172.50 | 172.50 | - | 7,518 |
| Dec 4, 2025 | 173.00 | 173.00 | 172.50 | 172.50 | 172.50 | -0.86% | 9,919 |
| Dec 3, 2025 | 172.50 | 174.00 | 172.50 | 174.00 | 174.00 | 0.87% | 9,342 |
| Dec 2, 2025 | 173.00 | 174.50 | 172.50 | 172.50 | 172.50 | - | 12,700 |
| Dec 1, 2025 | 173.50 | 173.50 | 172.00 | 172.50 | 172.50 | -0.58% | 20,152 |
| Nov 28, 2025 | 174.00 | 174.00 | 173.00 | 173.50 | 173.50 | - | 9,922 |
| Nov 27, 2025 | 173.00 | 173.50 | 172.50 | 173.50 | 173.50 | 0.29% | 30,663 |
| Nov 26, 2025 | 171.50 | 173.50 | 171.50 | 173.00 | 173.00 | 0.58% | 44,834 |
| Nov 25, 2025 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | - | 14,557 |
| Nov 24, 2025 | 171.50 | 172.00 | 171.50 | 172.00 | 172.00 | 0.58% | 12,254 |
| Nov 21, 2025 | 172.00 | 172.00 | 170.50 | 171.00 | 171.00 | -0.58% | 41,322 |
| Nov 20, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.29% | 23,627 |
| Nov 19, 2025 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | -0.29% | 20,150 |
| Nov 18, 2025 | 172.50 | 173.00 | 172.00 | 172.00 | 172.00 | -0.29% | 36,541 |
| Nov 17, 2025 | 173.00 | 173.50 | 172.00 | 172.50 | 172.50 | - | 32,020 |
| Nov 14, 2025 | 172.00 | 173.00 | 171.50 | 172.50 | 172.50 | -0.58% | 77,120 |
| Nov 13, 2025 | 174.00 | 175.00 | 173.50 | 173.50 | 173.50 | -0.57% | 36,914 |
| Nov 12, 2025 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 1.45% | 35,602 |
| Nov 11, 2025 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -1.15% | 77,044 |
| Nov 10, 2025 | 174.50 | 174.50 | 173.50 | 174.00 | 174.00 | -0.29% | 21,818 |
| Nov 7, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - | 4,894 |
| Nov 6, 2025 | 174.50 | 175.00 | 174.50 | 174.50 | 174.50 | 0.29% | 15,850 |
| Nov 5, 2025 | 175.00 | 175.00 | 173.50 | 174.00 | 174.00 | -0.29% | 39,268 |
| Nov 4, 2025 | 175.50 | 176.00 | 174.50 | 174.50 | 174.50 | -0.29% | 20,567 |
| Nov 3, 2025 | 174.50 | 175.50 | 174.50 | 175.00 | 175.00 | - | 21,337 |
| Oct 31, 2025 | 175.00 | 175.50 | 174.50 | 175.00 | 175.00 | - | 29,516 |
| Oct 30, 2025 | 175.00 | 175.50 | 174.50 | 175.00 | 175.00 | -0.57% | 38,188 |
| Oct 29, 2025 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 0.28% | 18,951 |
| Oct 28, 2025 | 174.50 | 175.50 | 174.50 | 175.50 | 175.50 | - | 16,036 |
| Oct 27, 2025 | 176.00 | 177.00 | 175.00 | 175.50 | 175.50 | - | 100,328 |
| Oct 23, 2025 | 175.00 | 175.50 | 174.50 | 175.50 | 175.50 | -0.28% | 26,820 |
| Oct 22, 2025 | 175.50 | 176.00 | 175.00 | 176.00 | 176.00 | - | 11,197 |
| Oct 21, 2025 | 175.50 | 176.00 | 175.00 | 176.00 | 176.00 | 0.86% | 18,999 |
| Oct 20, 2025 | 177.00 | 177.00 | 174.00 | 174.50 | 174.50 | -0.85% | 111,700 |
| Oct 17, 2025 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | - | 21,258 |
| Oct 16, 2025 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -0.28% | 19,131 |
| Oct 15, 2025 | 177.50 | 177.50 | 175.50 | 176.50 | 176.50 | -0.28% | 48,328 |
| Oct 14, 2025 | 178.00 | 179.50 | 177.00 | 177.00 | 177.00 | -0.28% | 36,025 |
| Oct 13, 2025 | 178.00 | 178.00 | 177.00 | 177.50 | 177.50 | -0.28% | 31,503 |
| Oct 9, 2025 | 178.00 | 178.50 | 177.50 | 178.00 | 178.00 | - | 16,665 |
| Oct 8, 2025 | 178.50 | 178.50 | 178.00 | 178.00 | 178.00 | - | 13,430 |
| Oct 7, 2025 | 178.00 | 180.00 | 178.00 | 178.00 | 178.00 | 0.28% | 28,187 |
| Oct 3, 2025 | 178.50 | 179.00 | 177.50 | 177.50 | 177.50 | -0.56% | 44,751 |
| Oct 2, 2025 | 179.00 | 180.00 | 178.50 | 178.50 | 178.50 | -0.56% | 28,516 |
| Oct 1, 2025 | 180.00 | 180.00 | 179.50 | 179.50 | 179.50 | -0.83% | 27,914 |
| Sep 30, 2025 | 181.00 | 181.50 | 179.50 | 181.00 | 181.00 | 1.12% | 81,356 |
| Sep 26, 2025 | 181.00 | 181.50 | 178.50 | 179.00 | 179.00 | - | 47,543 |
| Sep 25, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -0.56% | 25,143 |
| Sep 24, 2025 | 179.50 | 180.50 | 178.50 | 180.00 | 180.00 | 0.84% | 58,601 |
| Sep 23, 2025 | 178.00 | 179.50 | 177.50 | 178.50 | 178.50 | 0.85% | 40,156 |
| Sep 22, 2025 | 177.50 | 179.50 | 177.00 | 177.00 | 177.00 | - | 43,439 |
| Sep 19, 2025 | 177.50 | 178.00 | 177.00 | 177.00 | 177.00 | - | 27,193 |
| Sep 18, 2025 | 177.00 | 177.50 | 177.00 | 177.00 | 177.00 | - | 31,819 |
| Sep 17, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.28% | 49,776 |
| Sep 16, 2025 | 177.50 | 179.00 | 177.50 | 177.50 | 177.50 | - | 44,835 |
| Sep 15, 2025 | 177.50 | 179.00 | 177.50 | 177.50 | 177.50 | - | 31,705 |
| Sep 12, 2025 | 179.00 | 179.00 | 177.50 | 177.50 | 177.50 | - | 31,804 |
| Sep 11, 2025 | 179.50 | 179.50 | 177.50 | 177.50 | 177.50 | -1.11% | 70,473 |
| Sep 10, 2025 | 179.50 | 179.50 | 178.50 | 179.50 | 179.50 | 0.84% | 25,596 |
| Sep 9, 2025 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.11% | 47,770 |
| Sep 8, 2025 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | - | 31,861 |
| Sep 5, 2025 | 180.50 | 180.50 | 179.50 | 180.00 | 180.00 | - | 24,684 |
| Sep 4, 2025 | 180.00 | 180.50 | 179.50 | 180.00 | 180.00 | - | 41,267 |
| Sep 3, 2025 | 180.00 | 180.50 | 178.50 | 180.00 | 180.00 | 0.84% | 56,375 |
| Sep 2, 2025 | 180.00 | 180.50 | 177.50 | 178.50 | 178.50 | - | 49,104 |
| Sep 1, 2025 | 179.50 | 181.50 | 178.50 | 178.50 | 178.50 | -0.56% | 69,299 |
| Aug 29, 2025 | 177.50 | 179.50 | 177.50 | 179.50 | 179.50 | 1.70% | 49,225 |
| Aug 28, 2025 | 177.00 | 178.00 | 176.50 | 176.50 | 176.50 | -3.02% | 55,091 |
| Aug 27, 2025 | 182.00 | 182.00 | 181.00 | 182.00 | 177.00 | 0.55% | 85,140 |
| Aug 26, 2025 | 182.00 | 182.00 | 180.50 | 181.00 | 176.03 | 0.28% | 61,961 |
| Aug 25, 2025 | 180.50 | 181.00 | 180.00 | 180.50 | 175.54 | - | 43,477 |
| Aug 22, 2025 | 180.00 | 181.00 | 180.00 | 180.50 | 175.54 | 0.28% | 33,488 |
| Aug 21, 2025 | 179.50 | 180.50 | 179.50 | 180.00 | 175.05 | 0.56% | 38,930 |
| Aug 20, 2025 | 179.50 | 179.50 | 177.00 | 179.00 | 174.08 | -0.28% | 59,470 |
| Aug 19, 2025 | 180.00 | 180.50 | 179.50 | 179.50 | 174.57 | -0.28% | 25,561 |
| Aug 18, 2025 | 181.50 | 181.50 | 180.00 | 180.00 | 175.05 | -0.55% | 31,058 |
| Aug 15, 2025 | 179.50 | 181.00 | 179.50 | 181.00 | 176.03 | 0.84% | 57,970 |
| Aug 14, 2025 | 179.00 | 179.50 | 179.00 | 179.50 | 174.57 | - | 18,513 |
| Aug 13, 2025 | 181.00 | 181.00 | 178.50 | 179.50 | 174.57 | 1.70% | 53,986 |
| Aug 12, 2025 | 176.50 | 177.00 | 176.00 | 176.50 | 171.65 | 0.57% | 14,507 |
| Aug 11, 2025 | 176.00 | 176.50 | 175.50 | 175.50 | 170.68 | -0.57% | 22,127 |
| Aug 8, 2025 | 176.00 | 176.50 | 176.00 | 176.50 | 171.65 | 0.28% | 8,116 |
| Aug 7, 2025 | 177.50 | 178.00 | 176.00 | 176.00 | 171.16 | -0.85% | 19,785 |
| Aug 6, 2025 | 176.50 | 177.50 | 176.50 | 177.50 | 172.62 | 0.57% | 16,097 |
| Aug 5, 2025 | 176.00 | 177.00 | 175.50 | 176.50 | 171.65 | 0.57% | 18,003 |
| Aug 4, 2025 | 175.00 | 175.50 | 174.50 | 175.50 | 170.68 | - | 14,019 |
| Aug 1, 2025 | 175.50 | 176.00 | 175.50 | 175.50 | 170.68 | -0.28% | 10,843 |
| Jul 31, 2025 | 175.00 | 176.50 | 175.00 | 176.00 | 171.16 | 0.57% | 17,874 |
| Jul 30, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 170.19 | - | 21,186 |
| Jul 29, 2025 | 175.00 | 175.50 | 175.00 | 175.00 | 170.19 | - | 15,527 |
| Jul 28, 2025 | 175.50 | 175.50 | 175.00 | 175.00 | 170.19 | -0.28% | 32,968 |
| Jul 25, 2025 | 176.00 | 176.00 | 175.50 | 175.50 | 170.68 | - | 4,913 |
| Jul 24, 2025 | 175.50 | 176.00 | 175.50 | 175.50 | 170.68 | - | 24,527 |
| Jul 23, 2025 | 176.50 | 176.50 | 175.00 | 175.50 | 170.68 | 0.29% | 9,048 |
| Jul 22, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 170.19 | -0.28% | 21,295 |
| Jul 21, 2025 | 176.50 | 176.50 | 175.50 | 175.50 | 170.68 | - | 33,980 |
| Jul 18, 2025 | 175.50 | 176.00 | 175.50 | 175.50 | 170.68 | -0.28% | 21,712 |
| Jul 17, 2025 | 176.50 | 176.50 | 175.50 | 176.00 | 171.16 | -0.28% | 16,897 |
| Jul 16, 2025 | 176.50 | 177.00 | 176.50 | 176.50 | 171.65 | - | 17,915 |
| Jul 15, 2025 | 177.00 | 177.00 | 176.50 | 176.50 | 171.65 | - | 8,787 |