ADATA Technology Co., Ltd.(TW:3260)
NT$304.50+-0.50 (+1.67%)
TW:3260
ADATA Technology Co., Ltd. historical prices
NT$304.50
At close:+-0.50 (+1.67%)
ADATA Technology Co., Ltd. (3260) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 317.00 | 323.00 | 300.50 | 304.50 | 304.50 | +1.67% | 8,793,219 | 1.36 |
| Nov 09, 2026 | 311.50 | 320.00 | 303.00 | 305.00 | 305.00 | +1.84% | 7,938,119 | 1.21 |
| Nov 06, 2026 | 270.00 | 304.50 | 270.00 | 299.50 | 299.50 | +0.00% | 9,407,636 | 1.45 |
| Nov 05, 2026 | 305.00 | 315.00 | 296.00 | 299.50 | 299.50 | -5.82% | 7,464,738 | 1.13 |
| Nov 04, 2026 | 324.00 | 324.00 | 300.00 | 318.00 | 318.00 | +0.00% | 6,654,301 | 0.98 |
| Nov 03, 2026 | 334.00 | 338.00 | 318.00 | 318.00 | 318.00 | -6.61% | 5,886,155 | 0.83 |
| Nov 02, 2026 | 335.50 | 346.00 | 333.00 | 340.50 | 340.50 | -1.73% | 5,499,278 | 0.77 |
| Oct 30, 2026 | 352.00 | 357.00 | 343.00 | 346.50 | 346.50 | -4.28% | 12,010,675 | 1.68 |
| Oct 29, 2026 | 369.50 | 378.50 | 354.50 | 362.00 | 362.00 | -0.41% | 13,819,518 | 1.93 |
| Oct 28, 2026 | 337.00 | 363.50 | 336.50 | 363.50 | 363.50 | +9.98% | 10,933,607 | 1.48 |
| Oct 27, 2026 | 332.00 | 336.00 | 328.00 | 330.50 | 330.50 | +0.76% | 4,129,346 | 0.54 |
| Oct 26, 2026 | 328.00 | 337.00 | 328.00 | 328.00 | 328.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 328.00 | 337.00 | 328.00 | 328.00 | 328.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 335.00 | 337.00 | 328.00 | 328.00 | 328.00 | -1.35% | 3,961,362 | 0.47 |
| Oct 21, 2026 | 345.50 | 346.00 | 330.00 | 332.50 | 332.50 | -0.89% | 3,830,569 | 0.45 |
| Oct 20, 2026 | 335.50 | 346.50 | 333.50 | 335.50 | 335.50 | +0.15% | 4,314,835 | 0.51 |
| Oct 19, 2026 | 348.00 | 348.50 | 327.00 | 335.00 | 335.00 | -6.94% | 10,583,742 | 1.25 |
| Oct 16, 2026 | 350.00 | 367.00 | 350.00 | 360.00 | 360.00 | +2.86% | 3,903,303 | 0.46 |
| Oct 15, 2026 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | -4.76% | 4,949,537 | 0.58 |
| Oct 14, 2026 | 365.00 | 367.50 | 360.50 | 367.50 | 367.50 | +1.24% | 2,050,270 | 0.24 |
| Oct 13, 2026 | 362.50 | 364.00 | 358.50 | 363.00 | 363.00 | -1.22% | 3,477,163 | 0.40 |
| Oct 12, 2026 | 360.00 | 370.00 | 359.00 | 367.50 | 367.50 | +1.38% | 3,249,006 | 0.37 |
| Oct 09, 2026 | 362.50 | 369.00 | 362.50 | 362.50 | 362.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 365.00 | 369.00 | 362.50 | 362.50 | 362.50 | -0.68% | 4,275,766 | 0.48 |
| Oct 07, 2026 | 362.00 | 368.00 | 362.00 | 365.00 | 365.00 | -1.35% | 7,493,816 | 0.85 |
| Oct 06, 2026 | 379.00 | 379.00 | 370.00 | 370.00 | 370.00 | -2.12% | 6,288,783 | 0.71 |
| Oct 05, 2026 | 382.50 | 384.00 | 376.00 | 378.00 | 378.00 | -1.05% | 4,502,213 | 0.51 |
| Oct 02, 2026 | 384.00 | 385.50 | 379.50 | 382.00 | 382.00 | +0.53% | 3,938,729 | 0.44 |
| Oct 01, 2026 | 378.50 | 382.00 | 376.50 | 380.00 | 380.00 | +0.66% | 2,640,284 | 0.29 |
| Sep 30, 2026 | 380.00 | 382.50 | 377.00 | 377.50 | 377.50 | +0.13% | 3,491,406 | 0.38 |
| Sep 29, 2026 | 377.50 | 378.00 | 374.00 | 377.00 | 377.00 | -0.26% | 2,852,281 | 0.31 |
| Sep 28, 2026 | 378.00 | 381.00 | 373.50 | 378.00 | 378.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 378.00 | 381.00 | 373.50 | 378.00 | 378.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 381.00 | 381.00 | 373.50 | 378.00 | 378.00 | -1.31% | 4,449,380 | 0.46 |
| Sep 23, 2026 | 388.50 | 389.50 | 382.50 | 383.00 | 383.00 | -0.26% | 3,408,294 | 0.35 |
| Sep 22, 2026 | 392.00 | 393.00 | 384.00 | 384.00 | 384.00 | -1.29% | 4,853,407 | 0.50 |
| Sep 21, 2026 | 385.50 | 392.00 | 383.00 | 389.00 | 389.00 | +4.01% | 4,765,216 | 0.48 |
| Sep 18, 2026 | 394.76 | 396.73 | 390.31 | 391.79 | 374.00 | +0.38% | 7,011,246 | 0.70 |
| Sep 17, 2026 | 400.69 | 400.69 | 390.31 | 390.31 | 372.59 | -1.13% | 3,701,220 | 0.36 |
| Sep 16, 2026 | 384.88 | 394.76 | 384.38 | 394.76 | 376.83 | +2.83% | 3,405,533 | 0.34 |
| Sep 15, 2026 | 390.31 | 390.31 | 380.43 | 383.89 | 366.45 | -2.39% | 6,211,339 | 0.61 |
| Sep 14, 2026 | 395.25 | 396.73 | 389.32 | 393.28 | 375.42 | -1.12% | 4,654,363 | 0.45 |
| Sep 11, 2026 | 396.24 | 401.18 | 391.79 | 397.72 | 379.66 | -1.11% | 5,289,714 | 0.51 |
| Sep 10, 2026 | 407.60 | 409.09 | 401.18 | 402.17 | 383.90 | -1.81% | 5,088,317 | 0.48 |
| Sep 09, 2026 | 412.55 | 419.46 | 408.59 | 409.58 | 390.98 | +0.12% | 7,345,913 | 0.69 |
| Sep 08, 2026 | 413.53 | 422.92 | 409.09 | 409.09 | 390.51 | +0.49% | 13,356,047 | 1.25 |
| Sep 07, 2026 | 405.13 | 414.03 | 405.13 | 407.11 | 388.62 | +2.87% | 6,531,704 | 0.61 |
| Sep 04, 2026 | 396.24 | 399.70 | 385.87 | 395.75 | 377.77 | +1.39% | 4,935,830 | 0.45 |
| Sep 03, 2026 | 412.05 | 414.52 | 389.32 | 390.31 | 372.59 | -4.24% | 10,598,286 | 0.97 |
| Sep 02, 2026 | 406.12 | 410.57 | 404.15 | 407.60 | 389.09 | +0.12% | 3,667,247 | 0.33 |
