Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ADDA Corp. (3071) Historical Prices

TW:3071 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202618.5518.9518.4518.8518.85+1.34%146,0100.72
Nov 10, 202618.7019.0018.2518.6018.60+4.49%191,4000.94
Nov 09, 202618.3519.1518.1518.7018.70+5.06%231,1541.12
Nov 06, 202617.2018.3016.8517.8017.80-4.81%1,149,0665.92
Nov 05, 202619.3519.5018.7018.7018.70-3.11%258,6921.33
Nov 04, 202620.4521.0518.7519.3019.30-6.99%1,711,05110.14
Nov 03, 202621.0021.1519.3020.7520.75-2.58%540,5313.33
Nov 02, 202620.7021.4520.7021.3021.30-0.23%71,1110.43
Oct 30, 202621.5521.5520.5021.3521.35-1.39%285,8091.76
Oct 29, 202621.7521.8021.4521.6521.65-1.37%85,9400.53
Oct 28, 202621.6521.9521.5021.9521.95+2.33%105,6220.64
Oct 27, 202621.6521.7021.1521.4521.45-1.15%286,3791.73
Oct 26, 202621.7022.0521.5521.7021.700.00%00.00
Oct 23, 202621.7022.0521.5521.7021.700.00%00.00
Oct 22, 202622.0522.0521.5521.7021.70-1.14%121,4160.66
Oct 21, 202622.1522.2521.8521.9521.95-0.68%101,6660.56
Oct 20, 202622.4022.7522.0022.1022.10-0.67%138,9380.76
Oct 19, 202621.8522.2521.1022.2522.25+1.37%236,0621.29
Oct 16, 202621.8522.1021.8521.9521.950.00%102,7900.56
Oct 15, 202622.3022.3021.6021.9521.95-1.57%372,9282.07
Oct 14, 202622.3522.4022.2522.3022.300.00%208,1731.12
Oct 13, 202622.7022.7022.1022.3022.30-1.55%257,9861.40
Oct 12, 202622.7522.8022.6022.6522.65-0.44%108,9820.59
Oct 09, 202622.7522.8522.5022.7522.750.00%00.00
Oct 08, 202622.8522.8522.5022.7522.75+0.66%182,1580.93
Oct 07, 202622.7523.0022.6022.6022.60-0.66%189,9060.98
Oct 06, 202622.7022.9022.6522.7522.75+0.22%143,1570.73
Oct 05, 202623.0023.0522.7022.7022.70-1.09%188,9010.94
Oct 02, 202623.0523.1022.8522.9522.95-0.43%178,2560.87
Oct 01, 202623.1023.2022.8523.0523.050.00%143,8760.69
Sep 30, 202623.0023.2022.9023.0523.05+0.66%126,0010.59
Sep 29, 202623.0023.0022.8522.9022.90-0.43%106,8100.50
Sep 28, 202623.0023.0522.8023.0023.000.00%00.00
Sep 25, 202623.0023.0522.8023.0023.000.00%00.00
Sep 24, 202623.0523.0522.8023.0023.00-0.22%165,0270.72
Sep 23, 202623.1523.3523.0523.0523.050.00%96,8860.41
Sep 22, 202623.7023.7023.0523.0523.05-2.74%267,1981.08
Sep 21, 202623.3023.7023.2023.7023.70+1.28%128,0730.50
Sep 18, 202623.4023.4023.2523.4023.400.00%118,8140.45
Sep 17, 202623.3023.4023.2523.4023.40+0.43%83,3250.30
Sep 16, 202623.0023.3023.0023.3023.30+2.19%50,9960.18
Sep 15, 202623.5023.5522.7522.8022.80-2.98%130,1010.44
Sep 14, 202623.6523.6523.2523.5023.500.00%61,7110.20
Sep 11, 202623.1023.5022.9023.5023.50+1.08%207,7160.67
Sep 10, 202623.8024.0523.2023.2523.25-4.12%407,3501.29
Sep 09, 202624.4524.6524.1524.2524.25-0.82%112,3280.33
Sep 08, 202624.8524.8524.0524.4524.45-1.01%171,5760.49
Sep 07, 202625.0025.0024.5024.7024.70-1.59%196,8690.46
Sep 04, 202624.3525.5024.2025.1025.10+3.08%641,8281.53
Sep 03, 202624.7024.7023.9524.3524.35-0.61%179,1030.42