ADDCN Technology Co., Ltd (TPEX:5287)
Taiwan
· Delayed Price · Currency is TWD 156.00
+1.00 (0.65%)
Apr 29, 2026, 12:02 PM CST
ADDCN Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 70,531 |
| Apr 27, 2026 | 158.50 | 158.50 | 155.00 | 156.00 | 156.00 | -0.64% | 127,609 |
| Apr 24, 2026 | 157.50 | 158.50 | 156.50 | 157.00 | 157.00 | -0.95% | 101,633 |
| Apr 23, 2026 | 159.00 | 159.50 | 157.50 | 158.50 | 158.50 | -0.31% | 97,114 |
| Apr 22, 2026 | 159.00 | 159.50 | 159.00 | 159.00 | 159.00 | -0.31% | 57,301 |
| Apr 21, 2026 | 162.00 | 162.00 | 159.50 | 159.50 | 159.50 | -0.31% | 56,750 |
| Apr 20, 2026 | 160.50 | 160.50 | 159.00 | 160.00 | 160.00 | -0.62% | 112,635 |
| Apr 17, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.92% | 91,848 |
| Apr 16, 2026 | 162.50 | 163.00 | 161.50 | 162.50 | 162.50 | -2.40% | 86,907 |
| Apr 15, 2026 | 167.00 | 167.50 | 166.50 | 166.50 | 161.25 | -0.30% | 109,200 |
| Apr 14, 2026 | 166.50 | 167.50 | 166.00 | 167.00 | 161.73 | 0.60% | 58,987 |
| Apr 13, 2026 | 166.00 | 167.50 | 165.50 | 166.00 | 160.77 | -0.60% | 61,028 |
| Apr 10, 2026 | 168.50 | 168.50 | 167.00 | 167.00 | 161.73 | -0.89% | 69,803 |
| Apr 9, 2026 | 168.00 | 168.50 | 167.00 | 168.50 | 163.19 | 0.30% | 43,882 |
| Apr 8, 2026 | 168.50 | 169.00 | 167.50 | 168.00 | 162.70 | -0.30% | 76,203 |
| Apr 7, 2026 | 167.00 | 168.50 | 166.50 | 168.50 | 163.19 | 0.90% | 50,054 |
| Apr 2, 2026 | 166.00 | 168.00 | 165.50 | 167.00 | 161.73 | 0.60% | 46,844 |
| Apr 1, 2026 | 166.50 | 166.50 | 165.50 | 166.00 | 160.77 | 0.30% | 23,657 |
| Mar 31, 2026 | 165.50 | 166.00 | 164.50 | 165.50 | 160.28 | - | 59,968 |
| Mar 30, 2026 | 165.50 | 165.50 | 164.50 | 165.50 | 160.28 | - | 52,072 |
| Mar 27, 2026 | 165.50 | 165.50 | 164.50 | 165.50 | 160.28 | -0.30% | 41,807 |
| Mar 26, 2026 | 166.00 | 166.00 | 165.50 | 166.00 | 160.77 | - | 25,705 |
| Mar 25, 2026 | 165.50 | 166.00 | 165.00 | 166.00 | 160.77 | 0.30% | 25,558 |
| Mar 24, 2026 | 166.00 | 166.00 | 164.50 | 165.50 | 160.28 | -0.60% | 42,788 |
| Mar 23, 2026 | 167.50 | 168.00 | 165.50 | 166.50 | 161.25 | -1.48% | 71,329 |
| Mar 20, 2026 | 172.50 | 173.00 | 168.50 | 169.00 | 163.67 | - | 268,087 |
| Mar 19, 2026 | 166.00 | 170.50 | 166.00 | 169.00 | 163.67 | 1.50% | 125,302 |
| Mar 18, 2026 | 167.50 | 168.00 | 166.50 | 166.50 | 161.25 | -0.60% | 64,883 |
| Mar 17, 2026 | 168.50 | 169.00 | 167.50 | 167.50 | 162.22 | -0.30% | 59,433 |
| Mar 16, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 162.70 | 0.30% | 99,211 |
| Mar 13, 2026 | 169.00 | 170.00 | 167.50 | 167.50 | 162.22 | -1.47% | 190,584 |
| Mar 12, 2026 | 170.00 | 170.50 | 167.50 | 170.00 | 164.64 | 1.19% | 163,801 |
| Mar 11, 2026 | 163.00 | 168.00 | 162.00 | 168.00 | 162.70 | 5.66% | 179,243 |
| Mar 10, 2026 | 159.00 | 161.00 | 158.50 | 159.00 | 153.99 | 0.32% | 91,634 |
| Mar 9, 2026 | 161.00 | 161.00 | 158.50 | 158.50 | 153.50 | -1.86% | 154,802 |
| Mar 6, 2026 | 161.00 | 162.00 | 161.00 | 161.50 | 156.41 | 0.31% | 54,595 |
| Mar 5, 2026 | 161.50 | 162.50 | 161.00 | 161.00 | 155.92 | - | 83,870 |
| Mar 4, 2026 | 162.50 | 162.50 | 161.00 | 161.00 | 155.92 | -0.62% | 114,407 |
| Mar 3, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 156.89 | -0.92% | 96,137 |
| Mar 2, 2026 | 162.50 | 167.00 | 162.50 | 163.50 | 158.34 | 0.31% | 198,376 |
| Feb 26, 2026 | 163.00 | 163.50 | 162.50 | 163.00 | 157.86 | -0.31% | 89,427 |
| Feb 25, 2026 | 164.00 | 164.50 | 162.50 | 163.50 | 158.34 | -0.91% | 130,463 |
| Feb 24, 2026 | 165.00 | 165.50 | 163.50 | 165.00 | 159.80 | -0.30% | 95,992 |
| Feb 23, 2026 | 164.50 | 165.50 | 164.00 | 165.50 | 160.28 | 0.61% | 70,053 |
| Feb 11, 2026 | 165.00 | 167.50 | 162.00 | 164.50 | 159.31 | -0.60% | 354,185 |
| Feb 10, 2026 | 165.00 | 166.00 | 165.00 | 165.50 | 160.28 | 0.61% | 37,639 |
| Feb 9, 2026 | 165.50 | 165.50 | 164.50 | 164.50 | 159.31 | -0.30% | 49,149 |
| Feb 6, 2026 | 165.00 | 165.50 | 164.50 | 165.00 | 159.80 | -1.20% | 49,362 |
| Feb 5, 2026 | 166.00 | 167.50 | 166.00 | 167.00 | 161.73 | 0.91% | 34,936 |
| Feb 4, 2026 | 165.00 | 165.50 | 165.00 | 165.50 | 160.28 | - | 49,940 |
| Feb 3, 2026 | 166.00 | 166.50 | 165.50 | 165.50 | 160.28 | -0.60% | 21,040 |
| Feb 2, 2026 | 165.50 | 166.50 | 164.00 | 166.50 | 161.25 | 0.60% | 62,636 |
| Jan 30, 2026 | 167.00 | 167.00 | 165.00 | 165.50 | 160.28 | -0.30% | 71,848 |
| Jan 29, 2026 | 166.00 | 166.50 | 165.00 | 166.00 | 160.77 | - | 48,616 |
| Jan 28, 2026 | 166.50 | 166.50 | 165.50 | 166.00 | 160.77 | -0.30% | 104,252 |
| Jan 27, 2026 | 167.00 | 168.00 | 166.00 | 166.50 | 161.25 | -1.48% | 86,879 |
| Jan 26, 2026 | 167.00 | 169.00 | 166.00 | 169.00 | 163.67 | 0.60% | 135,143 |
| Jan 23, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 162.70 | 0.60% | 34,558 |
| Jan 22, 2026 | 167.00 | 167.00 | 166.00 | 167.00 | 161.73 | - | 51,559 |
| Jan 21, 2026 | 166.50 | 168.00 | 166.00 | 167.00 | 161.73 | - | 47,751 |
| Jan 20, 2026 | 167.00 | 167.00 | 166.50 | 167.00 | 161.73 | - | 61,864 |
| Jan 19, 2026 | 168.00 | 168.00 | 166.50 | 167.00 | 161.73 | -0.89% | 105,361 |
| Jan 16, 2026 | 169.00 | 169.00 | 168.00 | 168.50 | 163.19 | -0.30% | 66,730 |
| Jan 15, 2026 | 168.50 | 169.00 | 168.50 | 169.00 | 163.67 | -0.29% | 23,907 |
| Jan 14, 2026 | 168.00 | 169.50 | 168.00 | 169.50 | 164.16 | 0.30% | 74,778 |
| Jan 13, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 163.67 | 1.20% | 61,481 |
| Jan 12, 2026 | 168.50 | 168.50 | 166.00 | 167.00 | 161.73 | -0.60% | 130,242 |
| Jan 9, 2026 | 168.50 | 168.50 | 167.50 | 168.00 | 162.70 | -0.59% | 110,133 |
| Jan 8, 2026 | 169.00 | 169.00 | 168.50 | 169.00 | 163.67 | 0.30% | 25,044 |
| Jan 7, 2026 | 169.00 | 169.00 | 168.00 | 168.50 | 163.19 | -0.30% | 62,486 |
| Jan 6, 2026 | 169.50 | 170.00 | 169.00 | 169.00 | 163.67 | -0.29% | 39,654 |
| Jan 5, 2026 | 170.00 | 171.50 | 169.00 | 169.50 | 164.16 | -0.29% | 84,063 |
| Jan 2, 2026 | 170.50 | 170.50 | 169.50 | 170.00 | 164.64 | -0.29% | 44,072 |
| Dec 31, 2025 | 170.00 | 170.50 | 170.00 | 170.50 | 165.12 | - | 11,993 |
| Dec 30, 2025 | 169.50 | 170.50 | 169.50 | 170.50 | 165.12 | 0.59% | 27,751 |
| Dec 29, 2025 | 169.50 | 175.00 | 169.50 | 169.50 | 164.16 | - | 162,404 |
| Dec 26, 2025 | 170.00 | 170.00 | 169.50 | 169.50 | 164.16 | -0.29% | 31,928 |
| Dec 24, 2025 | 170.00 | 170.00 | 169.50 | 170.00 | 164.64 | - | 33,263 |
| Dec 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 164.64 | 0.29% | 11,684 |
| Dec 22, 2025 | 169.00 | 170.00 | 169.00 | 169.50 | 164.16 | 0.30% | 25,716 |
| Dec 19, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 163.67 | -0.59% | 120,289 |
| Dec 18, 2025 | 170.00 | 170.50 | 169.50 | 170.00 | 164.64 | -0.29% | 47,080 |
| Dec 17, 2025 | 170.50 | 171.00 | 170.50 | 170.50 | 165.12 | - | 25,653 |
| Dec 16, 2025 | 171.50 | 172.00 | 170.00 | 170.50 | 165.12 | -0.58% | 52,120 |
| Dec 15, 2025 | 170.50 | 171.50 | 170.50 | 171.50 | 166.09 | 0.29% | 20,735 |
| Dec 12, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 165.61 | 0.59% | 10,772 |
| Dec 11, 2025 | 171.50 | 171.50 | 170.00 | 170.00 | 164.64 | -0.29% | 41,715 |
| Dec 10, 2025 | 171.50 | 172.00 | 170.50 | 170.50 | 165.12 | -0.58% | 42,328 |
| Dec 9, 2025 | 171.50 | 172.50 | 171.50 | 171.50 | 166.09 | - | 30,230 |
| Dec 8, 2025 | 172.00 | 172.50 | 171.00 | 171.50 | 166.09 | -0.58% | 27,408 |
| Dec 5, 2025 | 173.00 | 173.00 | 172.00 | 172.50 | 167.06 | - | 7,518 |
| Dec 4, 2025 | 173.00 | 173.00 | 172.50 | 172.50 | 167.06 | -0.86% | 9,919 |
| Dec 3, 2025 | 172.50 | 174.00 | 172.50 | 174.00 | 168.51 | 0.87% | 9,342 |
| Dec 2, 2025 | 173.00 | 174.50 | 172.50 | 172.50 | 167.06 | - | 12,700 |
| Dec 1, 2025 | 173.50 | 173.50 | 172.00 | 172.50 | 167.06 | -0.58% | 20,152 |
| Nov 28, 2025 | 174.00 | 174.00 | 173.00 | 173.50 | 168.03 | - | 9,922 |
| Nov 27, 2025 | 173.00 | 173.50 | 172.50 | 173.50 | 168.03 | 0.29% | 30,663 |
| Nov 26, 2025 | 171.50 | 173.50 | 171.50 | 173.00 | 167.55 | 0.58% | 44,834 |
| Nov 25, 2025 | 172.00 | 172.00 | 171.00 | 172.00 | 166.58 | - | 14,557 |
| Nov 24, 2025 | 171.50 | 172.00 | 171.50 | 172.00 | 166.58 | 0.58% | 12,254 |