ADDCN Technology Co., Ltd.(TW:5287)
NT$126.00+1.00 (+0.80%)
TW:5287
ADDCN Technology Co., Ltd. historical prices
NT$126.00
At close:+1.00 (+0.80%)
ADDCN Technology Co., Ltd. (5287) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | +0.80% | 68,384 | 0.86 |
| Nov 10, 2026 | 126.00 | 126.00 | 123.50 | 125.00 | 125.00 | 0.00% | 115,538 | 1.45 |
| Nov 09, 2026 | 126.50 | 126.50 | 124.00 | 125.50 | 125.50 | +0.40% | 174,060 | 2.17 |
| Nov 06, 2026 | 125.50 | 126.00 | 121.50 | 125.00 | 125.00 | -2.72% | 300,383 | 3.96 |
| Nov 05, 2026 | 130.00 | 130.50 | 128.50 | 128.50 | 128.50 | -0.77% | 156,130 | 2.11 |
| Nov 04, 2026 | 131.00 | 131.00 | 128.50 | 129.50 | 129.50 | -0.77% | 158,563 | 2.21 |
| Nov 03, 2026 | 133.00 | 133.00 | 130.50 | 130.50 | 130.50 | -1.88% | 129,196 | 1.84 |
| Nov 02, 2026 | 132.50 | 134.00 | 132.50 | 133.00 | 133.00 | 0.00% | 43,294 | 0.61 |
| Oct 30, 2026 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | -1.12% | 108,854 | 1.50 |
| Oct 29, 2026 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 0.00% | 23,542 | 0.32 |
| Oct 28, 2026 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | -0.37% | 31,980 | 0.43 |
| Oct 27, 2026 | 134.00 | 135.00 | 133.50 | 135.00 | 135.00 | +0.37% | 59,065 | 0.80 |
| Oct 26, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | -0.37% | 57,381 | 0.75 |
| Oct 21, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.00% | 52,560 | 0.69 |
| Oct 20, 2026 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 0.00% | 42,323 | 0.55 |
| Oct 19, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | -0.74% | 37,491 | 0.49 |
| Oct 16, 2026 | 134.50 | 136.00 | 134.50 | 136.00 | 136.00 | +1.49% | 50,025 | 0.65 |
| Oct 15, 2026 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | -0.74% | 149,527 | 1.97 |
| Oct 14, 2026 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | 0.00% | 42,413 | 0.55 |
| Oct 13, 2026 | 136.00 | 136.00 | 134.50 | 135.00 | 135.00 | -1.10% | 153,251 | 2.06 |
| Oct 12, 2026 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | -0.36% | 54,237 | 0.73 |
| Oct 09, 2026 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | -0.36% | 48,012 | 0.65 |
| Oct 07, 2026 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | +0.73% | 40,844 | 0.56 |
| Oct 06, 2026 | 137.00 | 137.00 | 136.50 | 136.50 | 136.50 | -0.73% | 41,653 | 0.57 |
| Oct 05, 2026 | 137.50 | 137.50 | 136.50 | 137.50 | 137.50 | 0.00% | 77,850 | 1.07 |
| Oct 02, 2026 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | 0.00% | 111,415 | 1.55 |
| Oct 01, 2026 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | 0.00% | 122,014 | 1.72 |
| Sep 30, 2026 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 0.00% | 25,906 | 0.36 |
| Sep 29, 2026 | 137.50 | 138.00 | 136.50 | 137.50 | 137.50 | +0.36% | 68,442 | 0.95 |
| Sep 28, 2026 | 137.00 | 137.50 | 136.50 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 137.00 | 137.50 | 136.50 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 136.50 | 137.50 | 136.50 | 137.00 | 137.00 | 0.00% | 33,769 | 0.44 |
| Sep 23, 2026 | 137.50 | 137.50 | 136.50 | 137.00 | 137.00 | -0.36% | 28,539 | 0.37 |
| Sep 22, 2026 | 137.00 | 138.00 | 136.00 | 137.50 | 137.50 | +0.36% | 83,470 | 1.08 |
| Sep 21, 2026 | 138.00 | 138.00 | 136.50 | 137.00 | 137.00 | -1.44% | 48,642 | 0.63 |
| Sep 18, 2026 | 136.50 | 139.00 | 136.50 | 139.00 | 139.00 | +2.21% | 188,442 | 2.51 |
| Sep 17, 2026 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | +0.74% | 62,986 | 0.84 |
| Sep 16, 2026 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | +0.37% | 18,709 | 0.25 |
| Sep 15, 2026 | 135.00 | 135.00 | 134.50 | 134.50 | 134.50 | 0.00% | 30,674 | 0.41 |
| Sep 14, 2026 | 135.50 | 135.50 | 134.50 | 134.50 | 134.50 | -0.37% | 32,175 | 0.42 |
| Sep 11, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.00% | 55,155 | 0.72 |
| Sep 10, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.37% | 32,626 | 0.42 |
| Sep 09, 2026 | 135.00 | 136.00 | 134.00 | 135.50 | 135.50 | 0.00% | 105,820 | 1.39 |
| Sep 08, 2026 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | -0.37% | 53,470 | 0.70 |
| Sep 07, 2026 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | +0.37% | 66,822 | 0.87 |
| Sep 04, 2026 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | -0.37% | 50,736 | 0.66 |
| Sep 03, 2026 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | +0.37% | 51,622 | 0.67 |
