3260.TWO - ADATA Technology Co., Ltd.
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 80.00 | 82.00 | 79.20 | 81.20 | 81.20 | 8,634,763 |
| May 29, 2023 | 77.70 | 80.50 | 77.60 | 79.90 | 79.90 | 7,817,000 |
| May 26, 2023 | 77.10 | 77.70 | 76.30 | 77.00 | 77.00 | 1,976,000 |
| May 25, 2023 | 77.00 | 77.40 | 75.70 | 76.70 | 76.70 | 2,199,000 |
| May 24, 2023 | 76.90 | 77.90 | 76.40 | 76.70 | 76.70 | 2,405,000 |
| May 23, 2023 | 76.70 | 76.80 | 75.30 | 76.80 | 76.80 | 2,110,000 |
| May 22, 2023 | 77.50 | 78.30 | 76.30 | 76.60 | 76.60 | 2,324,000 |
| May 19, 2023 | 79.00 | 79.10 | 76.30 | 76.50 | 76.50 | 4,647,000 |
| May 18, 2023 | 76.00 | 77.80 | 75.40 | 77.40 | 77.40 | 8,646,000 |
| May 17, 2023 | 72.40 | 75.20 | 72.40 | 74.70 | 74.70 | 3,308,000 |
| May 16, 2023 | 73.90 | 74.40 | 72.40 | 72.40 | 72.40 | 1,498,000 |
| May 15, 2023 | 72.20 | 72.60 | 71.40 | 72.20 | 72.20 | 836,000 |
| May 12, 2023 | 70.40 | 73.00 | 70.20 | 72.80 | 72.80 | 1,534,000 |
| May 11, 2023 | 73.20 | 73.30 | 70.40 | 70.60 | 70.60 | 2,347,000 |
| May 10, 2023 | 73.50 | 73.60 | 72.70 | 73.10 | 73.10 | 512,000 |
| May 09, 2023 | 73.80 | 74.30 | 72.50 | 73.50 | 73.50 | 1,405,000 |
| May 08, 2023 | 74.30 | 74.60 | 73.00 | 73.50 | 73.50 | 1,442,000 |
| May 05, 2023 | 73.90 | 74.20 | 72.50 | 73.70 | 73.70 | 2,089,000 |
| May 04, 2023 | 75.10 | 75.60 | 74.30 | 74.70 | 74.70 | 1,513,000 |
| May 03, 2023 | 75.70 | 75.70 | 74.20 | 75.20 | 75.20 | 2,027,000 |
| May 02, 2023 | 75.10 | 76.00 | 74.40 | 75.80 | 75.80 | 2,434,000 |
| Apr 28, 2023 | 76.20 | 76.40 | 74.60 | 75.00 | 75.00 | 4,656,000 |
| Apr 27, 2023 | 72.60 | 75.30 | 72.30 | 75.00 | 75.00 | 5,484,000 |
| Apr 26, 2023 | 70.40 | 71.70 | 70.40 | 71.20 | 71.20 | 1,368,000 |
| Apr 25, 2023 | 73.60 | 74.20 | 70.80 | 71.00 | 71.00 | 2,591,000 |
| Apr 24, 2023 | 72.80 | 74.00 | 72.80 | 73.60 | 73.60 | 1,143,000 |
| Apr 21, 2023 | 73.90 | 74.10 | 72.10 | 72.70 | 72.70 | 2,962,000 |
| Apr 20, 2023 | 74.30 | 74.60 | 73.00 | 73.10 | 73.10 | 2,875,000 |
| Apr 19, 2023 | 76.90 | 76.90 | 73.80 | 74.30 | 74.30 | 6,486,000 |
| Apr 18, 2023 | 78.40 | 78.80 | 75.50 | 76.20 | 76.20 | 6,045,000 |
| Apr 17, 2023 | 78.30 | 78.50 | 77.50 | 78.30 | 78.30 | 3,732,000 |
| Apr 14, 2023 | 80.20 | 80.30 | 79.00 | 79.10 | 79.10 | 2,763,000 |
| Apr 13, 2023 | 81.20 | 81.80 | 79.50 | 79.60 | 79.60 | 4,793,000 |
| Apr 12, 2023 | 82.40 | 83.00 | 81.00 | 82.40 | 82.40 | 7,451,000 |
| Apr 11, 2023 | 82.40 | 83.00 | 80.70 | 81.30 | 81.30 | 11,082,000 |
| Apr 10, 2023 | 80.00 | 80.50 | 77.70 | 78.10 | 78.10 | 4,128,000 |
| Apr 07, 2023 | 80.40 | 81.90 | 80.00 | 80.00 | 80.00 | 8,608,000 |
| Apr 06, 2023 | 79.50 | 79.80 | 77.40 | 79.60 | 79.60 | 5,424,000 |
| Mar 31, 2023 | 77.10 | 81.70 | 77.10 | 79.50 | 79.50 | 18,670,000 |
| Mar 30, 2023 | 77.20 | 78.20 | 76.00 | 76.00 | 76.00 | 9,636,000 |
| Mar 29, 2023 | 74.10 | 74.50 | 73.00 | 74.00 | 74.00 | 2,128,000 |
| Mar 28, 2023 | 75.40 | 76.50 | 73.70 | 73.70 | 73.70 | 3,785,000 |
| Mar 27, 2023 | 79.00 | 79.40 | 75.80 | 75.80 | 75.80 | 5,635,000 |
| Mar 24, 2023 | 77.20 | 79.30 | 75.40 | 78.50 | 78.50 | 9,188,000 |
| Mar 23, 2023 | 73.50 | 78.20 | 72.80 | 76.80 | 76.80 | 12,447,000 |
| Mar 22, 2023 | 71.00 | 73.40 | 70.30 | 73.30 | 73.30 | 7,123,000 |
| Mar 21, 2023 | 69.10 | 71.00 | 69.00 | 70.60 | 70.60 | 3,309,000 |
| Mar 20, 2023 | 68.40 | 68.70 | 68.10 | 68.60 | 68.60 | 870,000 |
| Mar 17, 2023 | 68.30 | 68.60 | 67.30 | 68.40 | 68.40 | 2,115,000 |
| Mar 16, 2023 | 67.50 | 67.70 | 66.30 | 66.70 | 66.70 | 1,930,000 |
| Mar 15, 2023 | 68.30 | 68.50 | 67.20 | 67.30 | 67.30 | 1,522,000 |
| Mar 14, 2023 | 70.00 | 70.10 | 67.50 | 67.50 | 67.50 | 2,278,000 |
| Mar 13, 2023 | 68.50 | 69.90 | 68.50 | 69.90 | 69.90 | 1,675,000 |
| Mar 10, 2023 | 71.50 | 71.50 | 69.40 | 70.20 | 70.20 | 2,326,000 |
| Mar 09, 2023 | 72.00 | 72.00 | 71.10 | 71.20 | 71.20 | 2,290,000 |
| Mar 08, 2023 | 70.80 | 71.00 | 69.50 | 71.00 | 71.00 | 2,005,000 |
| Mar 07, 2023 | 71.20 | 71.20 | 69.90 | 70.40 | 70.40 | 1,626,000 |
| Mar 06, 2023 | 70.00 | 71.60 | 70.00 | 70.60 | 70.60 | 5,193,000 |
| Mar 03, 2023 | 68.50 | 69.60 | 68.10 | 69.30 | 69.30 | 3,748,000 |
| Mar 02, 2023 | 67.50 | 68.30 | 67.20 | 67.90 | 67.90 | 2,231,000 |
| Mar 01, 2023 | 65.80 | 67.10 | 65.10 | 66.50 | 66.50 | 1,490,000 |
| Feb 24, 2023 | 67.50 | 67.80 | 66.10 | 66.30 | 66.30 | 1,400,000 |
| Feb 23, 2023 | 69.10 | 69.10 | 67.40 | 67.40 | 67.40 | 1,846,000 |
| Feb 22, 2023 | 67.50 | 67.80 | 67.10 | 67.10 | 67.10 | 1,510,000 |
| Feb 21, 2023 | 70.00 | 70.00 | 68.10 | 68.20 | 68.20 | 2,377,000 |
| Feb 20, 2023 | 69.00 | 69.70 | 68.40 | 69.70 | 69.70 | 1,895,000 |
| Feb 17, 2023 | 68.30 | 69.40 | 68.30 | 69.20 | 69.20 | 2,287,000 |
| Feb 16, 2023 | 67.80 | 69.60 | 66.80 | 69.60 | 69.60 | 3,980,000 |
| Feb 15, 2023 | 68.10 | 69.00 | 67.30 | 67.80 | 67.80 | 4,431,000 |
| Feb 14, 2023 | 65.30 | 68.40 | 65.30 | 68.20 | 68.20 | 5,323,000 |
| Feb 13, 2023 | 65.30 | 65.40 | 64.30 | 64.60 | 64.60 | 1,124,000 |
| Feb 10, 2023 | 65.70 | 66.60 | 65.30 | 65.60 | 65.60 | 1,318,000 |
| Feb 09, 2023 | 66.30 | 66.60 | 65.80 | 66.00 | 66.00 | 922,000 |
| Feb 08, 2023 | 66.90 | 67.10 | 66.30 | 66.30 | 66.30 | 1,143,000 |
| Feb 07, 2023 | 64.80 | 66.40 | 64.80 | 66.10 | 66.10 | 1,378,000 |
| Feb 06, 2023 | 66.00 | 67.00 | 64.90 | 65.10 | 65.10 | 2,085,000 |
| Feb 03, 2023 | 66.70 | 66.90 | 65.80 | 65.90 | 65.90 | 1,789,000 |
| Feb 02, 2023 | 65.50 | 66.80 | 65.30 | 66.70 | 66.70 | 3,455,000 |
| Feb 01, 2023 | 65.70 | 66.80 | 64.50 | 65.00 | 65.00 | 2,160,000 |
| Jan 31, 2023 | 64.80 | 65.90 | 64.80 | 65.50 | 65.50 | 2,077,000 |
| Jan 30, 2023 | 63.70 | 65.90 | 63.60 | 65.40 | 65.40 | 5,194,000 |
| Jan 17, 2023 | 62.80 | 62.80 | 62.20 | 62.20 | 62.20 | 658,000 |
| Jan 16, 2023 | 61.90 | 62.80 | 60.70 | 62.60 | 62.60 | 1,670,000 |
| Jan 13, 2023 | 61.30 | 62.20 | 61.30 | 61.90 | 61.90 | 924,000 |
| Jan 12, 2023 | 64.00 | 64.00 | 61.60 | 61.60 | 61.60 | 1,504,000 |
| Jan 11, 2023 | 63.50 | 63.50 | 62.70 | 63.40 | 63.40 | 1,782,000 |
| Jan 10, 2023 | 62.00 | 63.10 | 60.90 | 62.70 | 62.70 | 2,066,000 |
| Jan 09, 2023 | 62.50 | 62.50 | 61.50 | 62.20 | 62.20 | 1,652,000 |
| Jan 06, 2023 | 60.30 | 61.80 | 60.30 | 61.60 | 61.60 | 2,129,000 |
| Jan 05, 2023 | 60.00 | 61.20 | 59.80 | 60.30 | 60.30 | 3,055,000 |
| Jan 04, 2023 | 57.80 | 58.80 | 57.80 | 58.70 | 58.70 | 914,000 |
| Jan 03, 2023 | 57.00 | 58.10 | 56.60 | 57.80 | 57.80 | 435,000 |
| Dec 30, 2022 | 57.50 | 57.70 | 57.00 | 57.00 | 57.00 | 419,000 |
| Dec 29, 2022 | 56.00 | 57.00 | 55.30 | 57.00 | 57.00 | 632,000 |
| Dec 28, 2022 | 57.80 | 57.80 | 56.10 | 56.20 | 56.20 | 815,000 |
| Dec 27, 2022 | 57.60 | 57.70 | 57.00 | 57.20 | 57.20 | 402,000 |
| Dec 26, 2022 | 57.80 | 58.00 | 57.10 | 57.20 | 57.20 | 319,000 |
| Dec 23, 2022 | 57.00 | 57.70 | 56.00 | 57.60 | 57.60 | 965,000 |
| Dec 22, 2022 | 58.20 | 59.10 | 57.60 | 57.70 | 57.70 | 1,511,000 |
| Dec 21, 2022 | 58.50 | 59.00 | 57.80 | 57.80 | 57.80 | 1,501,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.