ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan
· Delayed Price · Currency is TWD 158.50
-3.00 (-1.86%)
Mar 9, 2026, 1:30 PM CST
ADDCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 161.00 | 162.00 | 161.00 | 161.50 | 161.50 | 0.31% | 54,595 |
| Mar 5, 2026 | 161.50 | 162.50 | 161.00 | 161.00 | 161.00 | - | 83,870 |
| Mar 4, 2026 | 162.50 | 162.50 | 161.00 | 161.00 | 161.00 | -0.62% | 114,407 |
| Mar 3, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.92% | 96,137 |
| Mar 2, 2026 | 162.50 | 167.00 | 162.50 | 163.50 | 163.50 | 0.31% | 198,376 |
| Feb 26, 2026 | 163.00 | 163.50 | 162.50 | 163.00 | 163.00 | -0.31% | 89,427 |
| Feb 25, 2026 | 164.00 | 164.50 | 162.50 | 163.50 | 163.50 | -0.91% | 130,463 |
| Feb 24, 2026 | 165.00 | 165.50 | 163.50 | 165.00 | 165.00 | -0.30% | 95,992 |
| Feb 23, 2026 | 164.50 | 165.50 | 164.00 | 165.50 | 165.50 | 0.61% | 70,053 |
| Feb 11, 2026 | 165.00 | 167.50 | 162.00 | 164.50 | 164.50 | -0.60% | 354,185 |
| Feb 10, 2026 | 165.00 | 166.00 | 165.00 | 165.50 | 165.50 | 0.61% | 37,639 |
| Feb 9, 2026 | 165.50 | 165.50 | 164.50 | 164.50 | 164.50 | -0.30% | 49,149 |
| Feb 6, 2026 | 165.00 | 165.50 | 164.50 | 165.00 | 165.00 | -1.20% | 49,362 |
| Feb 5, 2026 | 166.00 | 167.50 | 166.00 | 167.00 | 167.00 | 0.91% | 34,936 |
| Feb 4, 2026 | 165.00 | 165.50 | 165.00 | 165.50 | 165.50 | - | 49,940 |
| Feb 3, 2026 | 166.00 | 166.50 | 165.50 | 165.50 | 165.50 | -0.60% | 21,040 |
| Feb 2, 2026 | 165.50 | 166.50 | 164.00 | 166.50 | 166.50 | 0.60% | 62,636 |
| Jan 30, 2026 | 167.00 | 167.00 | 165.00 | 165.50 | 165.50 | -0.30% | 71,848 |
| Jan 29, 2026 | 166.00 | 166.50 | 165.00 | 166.00 | 166.00 | - | 48,616 |
| Jan 28, 2026 | 166.50 | 166.50 | 165.50 | 166.00 | 166.00 | -0.30% | 104,252 |
| Jan 27, 2026 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | -1.48% | 86,879 |
| Jan 26, 2026 | 167.00 | 169.00 | 166.00 | 169.00 | 169.00 | 0.60% | 135,143 |
| Jan 23, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.60% | 34,558 |
| Jan 22, 2026 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | - | 51,559 |
| Jan 21, 2026 | 166.50 | 168.00 | 166.00 | 167.00 | 167.00 | - | 47,751 |
| Jan 20, 2026 | 167.00 | 167.00 | 166.50 | 167.00 | 167.00 | - | 61,864 |
| Jan 19, 2026 | 168.00 | 168.00 | 166.50 | 167.00 | 167.00 | -0.89% | 105,361 |
| Jan 16, 2026 | 169.00 | 169.00 | 168.00 | 168.50 | 168.50 | -0.30% | 66,730 |
| Jan 15, 2026 | 168.50 | 169.00 | 168.50 | 169.00 | 169.00 | -0.29% | 23,907 |
| Jan 14, 2026 | 168.00 | 169.50 | 168.00 | 169.50 | 169.50 | 0.30% | 67,482 |
| Jan 13, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | 61,481 |
| Jan 12, 2026 | 168.50 | 168.50 | 166.00 | 167.00 | 167.00 | -0.60% | 130,242 |
| Jan 9, 2026 | 168.50 | 168.50 | 167.50 | 168.00 | 168.00 | -0.59% | 110,133 |
| Jan 8, 2026 | 169.00 | 169.00 | 168.50 | 169.00 | 169.00 | 0.30% | 25,044 |
| Jan 7, 2026 | 169.00 | 169.00 | 168.00 | 168.50 | 168.50 | -0.30% | 62,486 |
| Jan 6, 2026 | 169.50 | 170.00 | 169.00 | 169.00 | 169.00 | -0.29% | 39,654 |
| Jan 5, 2026 | 170.00 | 171.50 | 169.00 | 169.50 | 169.50 | -0.29% | 84,063 |
| Jan 2, 2026 | 170.50 | 170.50 | 169.50 | 170.00 | 170.00 | -0.29% | 44,072 |
| Dec 31, 2025 | 170.00 | 170.50 | 170.00 | 170.50 | 170.50 | - | 11,993 |
| Dec 30, 2025 | 169.50 | 170.50 | 169.50 | 170.50 | 170.50 | 0.59% | 27,751 |
| Dec 29, 2025 | 169.50 | 175.00 | 169.50 | 169.50 | 169.50 | - | 162,404 |
| Dec 26, 2025 | 170.00 | 170.00 | 169.50 | 169.50 | 169.50 | -0.29% | 31,928 |
| Dec 24, 2025 | 170.00 | 170.00 | 169.50 | 170.00 | 170.00 | - | 33,263 |
| Dec 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.29% | 11,684 |
| Dec 22, 2025 | 169.00 | 170.00 | 169.00 | 169.50 | 169.50 | 0.30% | 25,716 |
| Dec 19, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 120,289 |
| Dec 18, 2025 | 170.00 | 170.50 | 169.50 | 170.00 | 170.00 | -0.29% | 47,080 |
| Dec 17, 2025 | 170.50 | 171.00 | 170.50 | 170.50 | 170.50 | - | 25,653 |
| Dec 16, 2025 | 171.50 | 172.00 | 170.00 | 170.50 | 170.50 | -0.58% | 52,120 |
| Dec 15, 2025 | 170.50 | 171.50 | 170.50 | 171.50 | 171.50 | 0.29% | 20,735 |
| Dec 12, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 10,772 |
| Dec 11, 2025 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | -0.29% | 41,715 |
| Dec 10, 2025 | 171.50 | 172.00 | 170.50 | 170.50 | 170.50 | -0.58% | 42,328 |
| Dec 9, 2025 | 171.50 | 172.50 | 171.50 | 171.50 | 171.50 | - | 30,230 |
| Dec 8, 2025 | 172.00 | 172.50 | 171.00 | 171.50 | 171.50 | -0.58% | 27,408 |
| 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 |