Adlink Technology Inc.(TW:6166)
NT$93.40+2.50 (+2.75%)
TW:6166
Adlink Technology Inc. historical prices
NT$93.40
At close:+2.50 (+2.75%)
Adlink Technology Inc. (6166) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 91.70 | 93.50 | 90.60 | 93.40 | 93.40 | +2.75% | 850,640 | 0.56 |
| Nov 10, 2026 | 93.60 | 95.60 | 90.20 | 90.90 | 90.90 | +1.00% | 1,001,550 | 0.65 |
| Nov 09, 2026 | 92.00 | 94.90 | 90.00 | 92.60 | 92.60 | +2.89% | 933,939 | 0.60 |
| Nov 06, 2026 | 81.90 | 90.90 | 81.90 | 90.00 | 90.00 | -1.10% | 1,771,697 | 1.13 |
| Nov 05, 2026 | 96.20 | 97.00 | 90.00 | 91.00 | 91.00 | -5.21% | 931,296 | 0.58 |
| Nov 04, 2026 | 98.60 | 98.60 | 91.10 | 96.00 | 96.00 | 0.00% | 1,210,647 | 0.73 |
| Nov 03, 2026 | 101.00 | 101.50 | 95.50 | 96.00 | 96.00 | -6.80% | 1,143,809 | 0.65 |
| Nov 02, 2026 | 102.50 | 103.50 | 101.00 | 103.00 | 103.00 | -0.48% | 421,054 | 0.23 |
| Oct 30, 2026 | 103.50 | 105.00 | 101.50 | 103.50 | 103.50 | -2.82% | 905,424 | 0.47 |
| Oct 29, 2026 | 112.00 | 112.00 | 106.50 | 106.50 | 106.50 | -6.17% | 834,494 | 0.42 |
| Oct 28, 2026 | 109.50 | 114.00 | 109.00 | 113.50 | 113.50 | +5.58% | 1,082,473 | 0.49 |
| Oct 27, 2026 | 106.50 | 108.50 | 105.50 | 107.50 | 107.50 | +3.86% | 982,813 | 0.43 |
| Oct 26, 2026 | 103.50 | 108.00 | 102.50 | 103.50 | 103.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 103.50 | 108.00 | 102.50 | 103.50 | 103.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 108.00 | 108.00 | 102.50 | 103.50 | 103.50 | -3.27% | 880,114 | 0.35 |
| Oct 21, 2026 | 109.00 | 109.50 | 105.50 | 107.00 | 107.00 | +0.47% | 669,342 | 0.24 |
| Oct 20, 2026 | 106.00 | 108.50 | 105.50 | 106.50 | 106.50 | 0.00% | 686,777 | 0.24 |
| Oct 19, 2026 | 106.50 | 107.00 | 102.50 | 106.50 | 106.50 | -2.29% | 1,448,035 | 0.50 |
| Oct 16, 2026 | 112.50 | 113.00 | 108.50 | 109.00 | 109.00 | -0.91% | 1,252,201 | 0.43 |
| Oct 15, 2026 | 111.00 | 112.50 | 109.00 | 110.00 | 110.00 | -3.51% | 1,381,322 | 0.47 |
| Oct 14, 2026 | 116.00 | 116.50 | 113.50 | 114.00 | 114.00 | -0.87% | 1,641,099 | 0.56 |
| Oct 13, 2026 | 118.50 | 120.50 | 114.00 | 115.00 | 115.00 | -4.56% | 2,053,500 | 0.70 |
| Oct 12, 2026 | 122.00 | 122.00 | 119.00 | 120.50 | 120.50 | -3.60% | 1,621,826 | 0.56 |
| Oct 09, 2026 | 125.00 | 129.50 | 125.00 | 125.00 | 125.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 129.50 | 129.50 | 125.00 | 125.00 | 125.00 | -4.58% | 1,575,938 | 0.54 |
| Oct 07, 2026 | 130.00 | 131.00 | 127.50 | 131.00 | 131.00 | +0.77% | 1,186,488 | 0.41 |
| Oct 06, 2026 | 133.00 | 133.50 | 129.00 | 130.00 | 130.00 | +0.39% | 1,315,850 | 0.45 |
| Oct 05, 2026 | 131.50 | 134.50 | 129.00 | 129.50 | 129.50 | -0.38% | 1,324,049 | 0.45 |
| Oct 02, 2026 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 0.00% | 999,557 | 0.34 |
| Oct 01, 2026 | 132.50 | 133.50 | 128.50 | 130.00 | 130.00 | -2.26% | 1,276,252 | 0.44 |
| Sep 30, 2026 | 139.00 | 140.00 | 132.50 | 133.00 | 133.00 | -1.48% | 2,569,354 | 0.89 |
| Sep 29, 2026 | 131.00 | 143.50 | 130.00 | 135.00 | 135.00 | +2.27% | 5,049,553 | 1.78 |
| Sep 28, 2026 | 132.00 | 133.00 | 125.00 | 132.00 | 132.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 132.00 | 133.00 | 125.00 | 132.00 | 132.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 126.50 | 133.00 | 125.00 | 132.00 | 132.00 | +4.35% | 2,054,478 | 0.70 |
| Sep 23, 2026 | 128.00 | 135.00 | 126.50 | 126.50 | 126.50 | -0.39% | 3,937,693 | 1.36 |
| Sep 22, 2026 | 126.50 | 133.00 | 125.00 | 127.00 | 127.00 | +1.20% | 7,119,231 | 2.53 |
| Sep 21, 2026 | 115.00 | 125.50 | 114.50 | 125.50 | 125.50 | +9.61% | 4,116,162 | 1.48 |
| Sep 18, 2026 | 113.50 | 114.50 | 112.00 | 114.50 | 114.50 | +2.23% | 620,977 | 0.22 |
| Sep 17, 2026 | 111.50 | 114.00 | 111.50 | 112.00 | 112.00 | +2.28% | 866,395 | 0.30 |
| Sep 16, 2026 | 110.50 | 110.50 | 107.50 | 109.50 | 109.50 | +0.46% | 729,973 | 0.26 |
| Sep 15, 2026 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.36% | 812,352 | 0.28 |
| Sep 14, 2026 | 110.50 | 112.50 | 108.00 | 110.50 | 110.50 | -1.78% | 1,071,923 | 0.36 |
| Sep 11, 2026 | 110.00 | 114.00 | 110.00 | 112.50 | 112.50 | 0.00% | 702,803 | 0.24 |
| Sep 10, 2026 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -2.60% | 1,298,831 | 0.43 |
| Sep 09, 2026 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | +0.87% | 667,266 | 0.22 |
| Sep 08, 2026 | 117.00 | 118.00 | 114.00 | 114.50 | 114.50 | -1.29% | 1,558,215 | 0.51 |
| Sep 07, 2026 | 123.00 | 123.00 | 115.00 | 116.00 | 116.00 | -4.53% | 2,676,989 | 0.85 |
| Sep 04, 2026 | 116.00 | 122.50 | 116.00 | 121.50 | 121.50 | +6.58% | 2,903,193 | 0.92 |
| Sep 03, 2026 | 119.50 | 121.00 | 113.50 | 114.00 | 114.00 | -2.56% | 2,228,259 | 0.71 |
