ADLINK Technology, Inc. (6166.TW) TAI
57.00
-0.8(-1.38%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
57.00
-0.8(-1.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 58.4 | 57 | 57 | 58.9 | 56.9 | 290,991 |
| April 01, 2026 | 59.1 | 57.8 | 57.8 | 59.5 | 57.7 | 244,963 |
| March 31, 2026 | 58.5 | 57.6 | 57.6 | 58.9 | 57.3 | 450,951 |
| March 30, 2026 | 59 | 58.8 | 58.8 | 59.6 | 58.5 | 295,317 |
| March 27, 2026 | 59.5 | 60.8 | 60.8 | 60.8 | 58.8 | 371,144 |
| March 26, 2026 | 61 | 59.8 | 59.8 | 61 | 59.8 | 287,257 |
| March 25, 2026 | 61.7 | 60.6 | 60.6 | 61.7 | 60 | 297,045 |
| March 24, 2026 | 62.5 | 60.3 | 60.3 | 62.5 | 59.6 | 428,841 |
| March 23, 2026 | 60 | 59.5 | 59.5 | 60.5 | 59 | 423,996 |
| March 20, 2026 | 60.2 | 61 | 61 | 62.3 | 60.2 | 360,464 |
| March 19, 2026 | 60.8 | 60.5 | 60.5 | 61.7 | 60.3 | 339,290 |
| March 18, 2026 | 63 | 61.2 | 61.2 | 63.5 | 61 | 662,838 |
| March 17, 2026 | 61.5 | 62.1 | 62.1 | 63.2 | 61.1 | 800,796 |
| March 16, 2026 | 60 | 60.1 | 60.1 | 61.3 | 60 | 236,998 |
| March 13, 2026 | 60 | 59.8 | 59.8 | 60.8 | 59.3 | 461,150 |
| March 12, 2026 | 62 | 61.2 | 61.2 | 62 | 59.8 | 494,336 |
| March 11, 2026 | 62.2 | 62.7 | 62.7 | 63 | 62.1 | 265,904 |
| March 10, 2026 | 62.2 | 61.6 | 61.6 | 62.2 | 61.5 | 145,264 |
| March 09, 2026 | 60 | 59.6 | 59.6 | 60.5 | 58 | 499,907 |
| March 06, 2026 | 60.5 | 63 | 63 | 63.5 | 60.5 | 377,313 |
| March 05, 2026 | 60.1 | 61.6 | 61.6 | 61.8 | 60.1 | 307,769 |
| March 04, 2026 | 61.4 | 58.6 | 58.6 | 61.4 | 58.4 | 635,206 |
| March 03, 2026 | 64.4 | 61.7 | 61.7 | 64.6 | 61.7 | 523,674 |
| March 02, 2026 | 64.9 | 64 | 64 | 65.5 | 63.6 | 454,792 |
| February 26, 2026 | 65 | 65 | 65 | 65 | 64.3 | 332,738 |
| February 25, 2026 | 65.2 | 65 | 65 | 65.2 | 64.1 | 554,177 |
| February 24, 2026 | 65.7 | 64.4 | 64.4 | 65.7 | 63.9 | 432,246 |
| February 23, 2026 | 63.9 | 64.8 | 64.8 | 65 | 62.8 | 929,742 |
| February 11, 2026 | 61.1 | 62.1 | 0 | 62.1 | 60.5 | 354,537 |
| February 10, 2026 | 60.6 | 59.7 | 0 | 60.6 | 59.2 | 223,665 |
| February 09, 2026 | 60.3 | 59.9 | 0 | 60.6 | 59.5 | 218,730 |
| February 06, 2026 | 61.1 | 59.5 | 0 | 61.1 | 58.4 | 375,813 |
| February 05, 2026 | 61 | 60.7 | 0 | 62.5 | 60.5 | 315,631 |
| February 04, 2026 | 62.1 | 61 | 0 | 62.5 | 60.8 | 373,174 |
| February 03, 2026 | 62 | 62.1 | 0 | 62.5 | 61 | 330,616 |
| February 02, 2026 | 63 | 60.4 | 0 | 63 | 59.4 | 518,920 |
| January 30, 2026 | 64.2 | 62.1 | 0 | 64.3 | 61.7 | 464,563 |
| January 29, 2026 | 65.8 | 64 | 0 | 66.6 | 63.6 | 671,372 |
| January 28, 2026 | 65.2 | 64.9 | 0 | 65.2 | 63.8 | 384,116 |
| January 27, 2026 | 65.5 | 64.3 | 0 | 65.5 | 63.8 | 347,837 |
| January 26, 2026 | 64.1 | 64.4 | 0 | 65.2 | 62.2 | 505,762 |
| January 23, 2026 | 64.1 | 63.7 | 0 | 65.2 | 63.6 | 535,111 |
| January 22, 2026 | 63.4 | 63.3 | 0 | 63.4 | 62.2 | 365,611 |
| January 21, 2026 | 63.9 | 62.4 | 0 | 63.9 | 61.8 | 530,525 |
| January 20, 2026 | 64.8 | 63.6 | 0 | 65.1 | 63.5 | 587,818 |
| January 19, 2026 | 66.2 | 65 | 0 | 66.7 | 64.5 | 634,831 |
| January 16, 2026 | 64.1 | 65.7 | 0 | 66.8 | 63.7 | 1.46M |
| January 15, 2026 | 64.1 | 63 | 0 | 64.1 | 62.2 | 343,336 |
| January 14, 2026 | 62 | 63.3 | 0 | 63.9 | 62 | 825,405 |
| January 13, 2026 | 61.8 | 61.5 | 0 | 62.1 | 61.1 | 425,758 |
| January 12, 2026 | 60.8 | 61.1 | 0 | 61.4 | 60.7 | 482,584 |
| January 09, 2026 | 60.7 | 60.5 | 0 | 61.3 | 59.5 | 965,201 |
| January 08, 2026 | 65.2 | 60.7 | 0 | 65.2 | 60.6 | 3.05M |
| January 07, 2026 | 67 | 67.3 | 0 | 68.8 | 67 | 1.5M |
| January 06, 2026 | 64.9 | 66.1 | 0 | 67.1 | 64.9 | 1.13M |
| January 05, 2026 | 63.2 | 63.5 | 0 | 64.8 | 62.8 | 601,074 |
| January 02, 2026 | 63.1 | 63.5 | 0 | 64.2 | 63 | 208,603 |
| December 31, 2025 | 63.5 | 63.2 | 0 | 64 | 63.2 | 260,647 |
| December 30, 2025 | 65.3 | 63.7 | 0 | 65.3 | 63.2 | 316,109 |
| December 29, 2025 | 64.3 | 64.9 | 0 | 65.4 | 64.3 | 239,608 |