ADATA Technology Co., Ltd. (3260.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 109.50 | 112.50 | 109.00 | 112.00 | 112.00 | 12,828,000 |
| 20 May 2024 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | 5,249,000 |
| 17 May 2024 | 109.00 | 112.00 | 107.50 | 108.00 | 108.00 | 7,955,000 |
| 16 May 2024 | 110.00 | 110.50 | 107.50 | 110.00 | 110.00 | 8,479,000 |
| 15 May 2024 | 110.00 | 111.50 | 107.50 | 108.50 | 108.50 | 8,238,000 |
| 14 May 2024 | 108.00 | 109.50 | 106.00 | 107.50 | 107.50 | 11,220,000 |
| 13 May 2024 | 119.00 | 119.00 | 107.00 | 107.50 | 107.50 | 35,334,000 |
| 10 May 2024 | 115.00 | 119.50 | 112.00 | 118.00 | 118.00 | 27,672,000 |
| 09 May 2024 | 121.00 | 121.50 | 112.00 | 113.50 | 113.50 | 34,637,000 |
| 08 May 2024 | 116.00 | 120.00 | 113.00 | 120.00 | 120.00 | 30,883,000 |
| 07 May 2024 | 113.00 | 118.50 | 112.50 | 114.50 | 114.50 | 50,804,000 |
| 06 May 2024 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | 25,500,000 |
| 03 May 2024 | 102.00 | 104.50 | 101.00 | 104.00 | 104.00 | 8,939,000 |
| 02 May 2024 | 99.80 | 101.00 | 98.50 | 101.00 | 101.00 | 2,946,000 |
| 30 Apr 2024 | 101.50 | 101.50 | 99.90 | 100.00 | 100.00 | 3,278,000 |
| 29 Apr 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 3,282,000 |
| 26 Apr 2024 | 99.90 | 100.50 | 99.00 | 99.10 | 99.10 | 4,009,000 |
| 25 Apr 2024 | 99.70 | 101.00 | 98.20 | 98.70 | 98.70 | 5,265,000 |
| 24 Apr 2024 | 96.00 | 101.00 | 96.00 | 99.50 | 99.50 | 11,992,000 |
| 23 Apr 2024 | 94.60 | 95.20 | 93.10 | 94.50 | 94.50 | 4,788,000 |
| 22 Apr 2024 | 96.30 | 97.60 | 93.10 | 93.10 | 93.10 | 8,900,000 |
| 19 Apr 2024 | 100.00 | 101.50 | 94.00 | 96.20 | 96.20 | 16,061,000 |
| 18 Apr 2024 | 102.00 | 103.00 | 99.90 | 102.50 | 102.50 | 8,753,000 |
| 17 Apr 2024 | 105.50 | 106.00 | 102.50 | 103.50 | 103.50 | 14,461,000 |
| 16 Apr 2024 | 112.00 | 113.00 | 104.00 | 104.00 | 104.00 | 29,082,000 |
| 15 Apr 2024 | 111.50 | 117.00 | 110.50 | 115.50 | 115.50 | 21,586,000 |
| 12 Apr 2024 | 111.00 | 116.00 | 110.00 | 113.00 | 113.00 | 30,153,000 |
| 11 Apr 2024 | 113.00 | 113.00 | 107.50 | 108.50 | 108.50 | 28,888,000 |
| 10 Apr 2024 | 103.00 | 113.00 | 103.00 | 113.00 | 113.00 | 59,918,000 |
| 09 Apr 2024 | 103.00 | 104.00 | 100.50 | 103.00 | 103.00 | 15,116,000 |
| 08 Apr 2024 | 99.60 | 101.50 | 99.60 | 101.00 | 101.00 | 4,987,000 |
| 03 Apr 2024 | 99.00 | 100.50 | 98.50 | 100.00 | 100.00 | 3,322,000 |
| 02 Apr 2024 | 102.00 | 103.00 | 99.50 | 99.90 | 99.90 | 9,728,000 |
| 01 Apr 2024 | 99.60 | 101.00 | 98.90 | 100.50 | 100.50 | 8,663,000 |
| 29 Mar 2024 | 100.00 | 100.50 | 98.60 | 99.00 | 99.00 | 3,883,000 |
| 28 Mar 2024 | 99.50 | 100.50 | 98.80 | 98.80 | 98.80 | 6,784,000 |
| 27 Mar 2024 | 97.40 | 99.60 | 96.90 | 98.80 | 98.80 | 4,178,000 |
| 26 Mar 2024 | 99.70 | 100.50 | 96.20 | 96.90 | 96.90 | 7,623,000 |
| 25 Mar 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| 22 Mar 2024 | 101.00 | 102.00 | 98.70 | 98.70 | 98.70 | 10,661,000 |
| 21 Mar 2024 | 99.50 | 101.00 | 98.30 | 100.50 | 100.50 | 21,200,000 |
| 20 Mar 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| 19 Mar 2024 | 96.50 | 97.30 | 95.60 | 96.90 | 96.90 | 2,529,000 |
| 18 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 15 Mar 2024 | 94.60 | 96.80 | 94.50 | 95.60 | 95.60 | 3,758,000 |
| 14 Mar 2024 | 95.80 | 96.40 | 94.60 | 94.90 | 94.90 | 2,757,000 |
| 13 Mar 2024 | 98.20 | 99.10 | 95.60 | 95.70 | 95.70 | 5,938,000 |
| 12 Mar 2024 | 97.10 | 97.80 | 96.60 | 97.80 | 97.80 | 3,311,000 |
| 11 Mar 2024 | 95.20 | 97.80 | 95.20 | 97.20 | 97.20 | 5,826,000 |
| 08 Mar 2024 | 96.70 | 97.60 | 93.00 | 94.20 | 94.20 | 9,058,000 |
| 07 Mar 2024 | 98.50 | 100.00 | 96.20 | 96.20 | 96.20 | 10,457,000 |
| 06 Mar 2024 | 97.50 | 98.00 | 96.80 | 97.10 | 97.10 | 3,420,000 |
| 05 Mar 2024 | 99.20 | 100.00 | 96.80 | 97.40 | 97.40 | 9,874,000 |
| 04 Mar 2024 | 102.00 | 102.00 | 99.30 | 99.50 | 99.50 | 7,897,000 |
| 01 Mar 2024 | 100.50 | 101.00 | 99.00 | 99.20 | 99.20 | 5,210,000 |
| 29 Feb 2024 | 98.60 | 100.50 | 97.80 | 100.00 | 100.00 | 5,841,000 |
| 27 Feb 2024 | 99.50 | 102.00 | 97.70 | 98.50 | 98.50 | 11,788,000 |
| 26 Feb 2024 | 100.50 | 100.50 | 97.80 | 98.00 | 98.00 | 7,448,000 |
| 23 Feb 2024 | 102.50 | 104.00 | 99.90 | 100.00 | 100.00 | 12,549,000 |
| 22 Feb 2024 | 101.50 | 102.00 | 99.50 | 101.00 | 101.00 | 6,410,000 |
| 21 Feb 2024 | 100.00 | 101.50 | 99.60 | 100.00 | 100.00 | 10,977,000 |
| 20 Feb 2024 | 100.00 | 101.00 | 98.00 | 99.80 | 99.80 | 12,892,000 |
| 19 Feb 2024 | 97.10 | 101.00 | 96.40 | 99.90 | 99.90 | 15,108,000 |
| 16 Feb 2024 | 97.20 | 97.40 | 96.00 | 97.30 | 97.30 | 4,977,000 |
| 15 Feb 2024 | 96.50 | 97.80 | 96.50 | 97.40 | 97.40 | 7,060,000 |
| 05 Feb 2024 | 96.30 | 96.40 | 94.80 | 95.10 | 95.10 | 2,798,000 |
| 02 Feb 2024 | 96.50 | 96.90 | 95.40 | 96.00 | 96.00 | 2,165,000 |
| 01 Feb 2024 | 95.70 | 96.40 | 95.20 | 96.00 | 96.00 | 1,953,000 |
| 31 Jan 2024 | 94.90 | 96.70 | 94.70 | 95.90 | 95.90 | 2,533,000 |
| 30 Jan 2024 | 96.90 | 97.00 | 95.50 | 95.70 | 95.70 | 3,253,000 |
| 29 Jan 2024 | 94.50 | 96.80 | 94.00 | 96.80 | 96.80 | 4,098,000 |
| 26 Jan 2024 | 95.60 | 96.00 | 94.50 | 94.50 | 94.50 | 3,937,000 |
| 25 Jan 2024 | 97.10 | 97.30 | 95.60 | 95.60 | 95.60 | 4,626,000 |
| 24 Jan 2024 | 99.80 | 101.00 | 96.40 | 96.60 | 96.60 | 20,524,000 |
| 23 Jan 2024 | 95.60 | 97.00 | 94.70 | 96.20 | 96.20 | 4,007,000 |
| 22 Jan 2024 | 95.00 | 95.70 | 94.30 | 95.30 | 95.30 | 5,820,000 |
| 19 Jan 2024 | 94.20 | 94.70 | 93.20 | 94.00 | 94.00 | 3,518,000 |
| 18 Jan 2024 | 94.00 | 94.70 | 91.20 | 93.00 | 93.00 | 7,461,000 |
| 17 Jan 2024 | 96.60 | 97.50 | 93.20 | 93.70 | 93.70 | 7,690,000 |
| 16 Jan 2024 | 97.50 | 97.50 | 96.30 | 96.80 | 96.80 | 3,908,000 |
| 15 Jan 2024 | 95.00 | 99.10 | 94.50 | 98.00 | 98.00 | 10,991,858 |
| 12 Jan 2024 | 95.70 | 96.00 | 94.40 | 94.40 | 94.40 | 4,396,000 |
| 11 Jan 2024 | 96.10 | 96.60 | 95.20 | 95.60 | 95.60 | 3,169,000 |
| 10 Jan 2024 | 95.30 | 96.30 | 94.10 | 96.20 | 96.20 | 3,790,000 |
| 09 Jan 2024 | 98.60 | 99.20 | 95.30 | 95.30 | 95.30 | 10,016,000 |
| 08 Jan 2024 | 96.00 | 98.90 | 95.20 | 98.20 | 98.20 | 12,282,000 |
| 05 Jan 2024 | 97.10 | 98.10 | 96.30 | 97.00 | 97.00 | 5,799,000 |
| 04 Jan 2024 | 98.60 | 99.70 | 96.40 | 96.70 | 96.70 | 9,060,000 |
| 03 Jan 2024 | 99.80 | 100.00 | 96.80 | 98.30 | 98.30 | 15,433,000 |
| 02 Jan 2024 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | 8,069,000 |
| 29 Dec 2023 | 107.50 | 109.50 | 103.00 | 103.00 | 103.00 | 31,230,000 |
| 28 Dec 2023 | 105.50 | 106.00 | 102.50 | 105.50 | 105.50 | 11,814,000 |
| 27 Dec 2023 | 102.00 | 104.50 | 102.00 | 104.50 | 104.50 | 11,863,000 |
| 26 Dec 2023 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 3,456,000 |
| 25 Dec 2023 | 102.00 | 102.50 | 100.00 | 100.00 | 100.00 | 3,262,000 |
| 22 Dec 2023 | 102.50 | 105.00 | 100.50 | 101.00 | 101.00 | 14,331,000 |
| 21 Dec 2023 | 99.00 | 101.50 | 98.20 | 100.50 | 100.50 | 6,784,000 |
| 20 Dec 2023 | 100.50 | 101.50 | 99.10 | 99.40 | 99.40 | 6,049,000 |
| 19 Dec 2023 | 101.50 | 102.00 | 99.70 | 100.00 | 100.00 | 6,000,000 |
| 18 Dec 2023 | 102.50 | 104.00 | 100.50 | 102.50 | 102.50 | 5,856,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.