Adata Tech

3260
🏛️ taiwan →
173.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 94.50 95.20 92.30 92.30 0.0M
2021-12-29 91.20 92.60 90.80 92.20 0.0M
2021-12-28 91.80 92.10 90.80 90.80 0.0M
2021-12-27 90.70 91.80 90.60 91.40 0.0M
2021-12-24 92.40 92.40 90.50 90.50 0.0M
2021-12-23 91.60 91.60 90.50 91.20 0.0M
2021-12-22 92.30 93.00 90.70 90.80 0.0M
2021-12-21 90.50 91.70 89.60 89.90 0.0M
2021-12-20 89.50 90.40 88.80 89.10 0.0M
2021-12-17 90.00 90.10 88.10 88.70 0.0M
2021-12-16 92.20 92.80 90.30 90.60 0.0M
2021-12-15 90.50 91.50 90.10 91.50 0.0M
2021-12-14 91.60 91.90 89.90 89.90 0.0M
2021-12-13 90.20 93.80 89.80 92.50 0.0M
2021-12-10 90.10 90.90 89.50 89.70 0.0M
2021-12-09 92.80 93.40 90.10 90.20 0.0M
2021-12-08 95.00 95.30 92.30 92.80 0.0M
2021-12-07 94.40 94.50 92.60 92.80 0.0M
2021-12-06 94.70 96.00 92.00 92.20 0.0M
2021-12-03 91.00 93.00 90.50 93.00 0.0M
2021-12-02 88.20 93.30 88.00 89.40 0.0M
2021-12-01 86.00 86.70 84.80 86.70 0.0M
2021-11-30 85.80 87.30 85.80 86.10 0.0M
2021-11-29 84.20 85.80 82.50 84.80 0.0M
2021-11-26 88.20 89.80 86.00 86.10 0.0M
2021-11-25 93.20 93.70 88.80 88.90 0.0M
2021-11-24 92.60 93.30 90.70 92.90 0.0M
2021-11-23 94.80 96.00 90.60 91.80 0.1M
2021-11-22 86.40 94.00 86.40 94.00 0.0M
2021-11-19 88.50 88.50 84.50 85.50 0.0M
2021-11-18 87.70 88.70 87.00 88.50 0.0M
2021-11-17 84.60 86.80 83.70 86.80 0.0M
2021-11-16 84.00 86.20 83.50 84.10 0.0M
2021-11-15 81.10 82.10 80.60 82.00 0.0M
2021-11-12 80.90 81.40 80.50 80.70 0.0M
2021-11-11 80.60 81.40 80.10 80.70 0.0M
2021-11-10 79.30 82.40 79.30 81.30 0.0M
2021-11-09 86.20 87.60 85.60 86.10 0.0M
2021-11-08 84.90 85.90 84.60 85.20 0.0M
2021-11-05 85.50 85.70 83.50 83.80 0.0M
2021-11-04 87.00 87.50 84.80 85.40 0.0M
2021-11-03 82.00 87.50 82.00 86.80 0.0M
2021-11-02 84.60 85.70 81.50 81.90 0.0M
2021-11-01 83.40 84.40 83.20 83.80 0.0M
2021-10-29 83.90 84.30 82.90 83.00 0.0M
2021-10-28 83.10 84.20 82.50 83.80 0.0M
2021-10-27 81.60 83.00 81.30 82.70 0.0M
2021-10-26 82.50 83.50 80.80 80.80 0.0M
2021-10-25 82.60 82.70 80.50 82.10 0.0M
2021-10-22 80.30 81.80 79.80 81.60 0.0M
2021-10-21 79.70 82.40 79.00 79.60 0.0M
2021-10-20 80.50 80.50 78.30 79.70 0.0M
2021-10-19 78.80 79.50 78.10 78.90 0.0M
2021-10-18 77.60 78.40 76.30 77.50 0.0M
2021-10-15 78.00 78.40 76.90 77.30 0.0M
2021-10-14 75.80 77.30 74.50 76.30 0.0M
2021-10-13 78.10 78.20 74.60 74.80 0.0M
2021-10-12 79.30 81.80 77.90 78.20 0.0M
2021-10-08 80.00 80.60 78.80 79.20 0.0M
2021-10-07 78.00 80.40 77.70 80.00 0.0M
2021-10-06 78.20 79.60 76.60 77.10 0.0M
2021-10-05 73.50 78.50 72.60 78.20 0.0M
2021-10-04 78.10 78.60 73.70 74.20 0.0M
2021-10-01 80.10 80.80 76.80 77.70 0.0M
2021-09-30 80.40 81.50 80.10 81.40 0.0M
2021-09-29 81.20 81.30 80.00 80.10 0.0M
2021-09-28 83.60 83.80 82.50 82.80 0.0M
2021-09-27 83.30 84.70 82.80 83.90 0.0M
2021-09-24 83.70 83.90 82.90 83.10 0.0M
2021-09-23 82.70 84.10 82.40 83.20 0.0M
2021-09-22 82.10 83.30 81.80 82.20 0.0M
2021-09-17 81.90 84.90 81.70 84.60 0.0M
2021-09-16 84.00 84.20 82.00 82.00 0.0M
2021-09-15 84.80 84.80 83.60 83.60 0.0M
2021-09-14 86.00 86.60 84.90 85.10 0.0M
2021-09-13 87.20 87.60 85.70 85.70 0.0M
2021-09-10 85.80 87.50 84.80 87.30 0.0M
2021-09-09 83.30 85.50 83.30 85.40 0.0M
2021-09-08 84.90 85.80 83.70 84.00 0.0M
2021-09-07 86.20 86.60 83.20 83.90 0.0M
2021-09-06 89.10 89.50 85.90 85.90 0.0M
2021-09-03 90.10 90.30 88.90 88.90 0.0M
2021-09-02 92.00 92.70 89.20 89.30 0.0M
2021-09-01 88.30 91.90 88.00 91.70 0.0M
2021-08-31 87.60 88.80 87.20 87.80 0.0M
2021-08-30 89.10 89.20 87.60 87.60 0.0M
2021-08-27 88.00 89.10 87.30 88.30 0.0M
2021-08-26 90.40 90.80 88.00 88.30 0.0M
2021-08-25 87.90 90.20 87.70 89.20 0.0M
2021-08-24 92.20 92.40 87.60 88.00 0.0M
2021-08-23 90.50 91.90 89.60 91.30 0.0M
2021-08-20 89.00 90.90 88.00 88.40 0.0M
2021-08-19 92.00 92.70 89.10 89.10 0.0M
2021-08-18 87.50 94.30 86.10 93.90 0.0M
2021-08-17 91.00 91.90 85.90 87.50 0.0M
2021-08-16 88.50 92.40 87.80 90.00 0.0M
2021-08-13 96.00 96.00 88.50 88.70 0.0M
2021-08-12 98.60 99.40 97.30 97.40 0.0M
2021-08-11 103.00 104.50 96.30 99.40 0.0M
2021-08-10 110.00 111.00 105.50 106.00 0.0M
2021-08-09 117.00 117.50 110.00 110.50 0.0M
2021-08-06 120.00 121.00 117.00 117.50 0.0M
2021-08-05 124.00 126.50 119.00 119.00 0.0M
2021-08-04 116.00 119.50 114.00 119.00 0.0M
2021-08-03 115.00 116.00 112.50 115.00 0.0M
2021-08-02 111.00 117.00 110.00 115.50 0.0M
2021-07-30 112.00 113.00 108.50 109.00 0.0M
2021-07-29 111.00 112.00 108.00 111.50 0.0M
2021-07-28 114.00 115.00 105.00 108.00 0.0M
2021-07-27 122.00 122.50 114.50 115.00 0.0M
2021-07-26 117.00 121.00 116.00 121.00 0.0M
2021-07-23 120.50 122.00 115.00 117.00 0.0M
2021-07-22 114.00 122.50 112.00 120.00 0.0M
2021-07-21 117.50 119.50 109.50 111.50 0.0M
2021-07-20 116.50 120.00 115.00 115.50 0.0M
2021-07-19 119.00 120.00 117.00 118.00 0.0M
2021-07-16 120.00 123.50 119.00 120.00 0.0M
2021-07-15 119.50 120.50 116.00 119.50 0.0M
2021-07-14 122.00 123.50 116.50 118.50 0.0M
2021-07-13 123.50 127.00 116.00 118.00 0.0M
2021-07-12 126.00 128.00 121.50 122.00 0.0M
2021-07-09 124.00 126.00 121.00 123.00 0.0M
2021-07-08 127.00 128.00 123.50 126.00 0.0M
2021-07-07 126.50 132.00 123.50 125.50 0.1M
2021-07-06 123.50 129.00 120.00 124.50 0.1M
2021-07-05 123.00 123.00 123.00 123.00 0.0M
2021-07-02 106.00 113.00 105.00 112.00 0.0M
2021-07-01 112.50 114.50 105.50 106.50 0.0M
2021-06-30 110.00 113.00 105.50 111.50 0.0M
2021-06-29 112.50 115.00 108.50 109.50 0.1M
2021-06-28 104.50 111.00 104.00 110.50 0.1M
2021-06-25 99.70 104.00 99.40 101.00 0.0M
2021-06-24 101.50 101.50 97.70 98.60 0.0M
2021-06-23 94.70 103.00 94.60 100.50 0.0M
2021-06-22 97.50 98.30 93.80 94.00 0.0M
2021-06-21 99.00 99.90 96.10 96.30 0.0M
2021-06-18 102.00 102.00 99.70 100.00 0.0M
2021-06-17 98.50 101.50 98.30 101.50 0.0M
2021-06-16 102.50 102.50 98.10 99.00 0.0M
2021-06-15 99.20 102.50 98.30 102.00 0.0M
2021-06-11 100.00 101.50 97.50 97.70 0.0M
2021-06-10 100.50 102.00 99.20 99.50 0.0M
2021-06-09 99.00 101.00 98.50 100.00 0.0M
2021-06-08 100.00 101.50 98.00 99.60 0.0M
2021-06-07 103.00 103.00 96.80 99.60 0.0M
2021-06-04 103.50 105.50 102.00 102.00 0.0M
2021-06-03 102.00 102.50 99.30 101.50 0.0M
2021-06-02 105.50 106.00 98.80 100.50 0.0M
2021-06-01 105.50 110.00 104.00 105.00 0.0M
2021-05-31 101.00 103.00 99.30 102.50 0.0M
2021-05-28 102.00 104.00 100.50 101.00 0.0M
2021-05-27 97.50 102.50 96.60 98.80 0.0M
2021-05-26 102.00 104.50 98.10 98.20 0.0M
2021-05-25 95.60 102.00 94.50 102.00 0.0M
2021-05-24 86.30 95.50 85.60 93.00 0.0M
2021-05-21 88.60 89.50 86.50 87.50 0.0M
2021-05-20 87.00 88.40 84.20 85.50 0.0M
2021-05-19 87.50 91.70 86.50 89.60 0.0M
2021-05-18 81.50 85.30 80.80 85.30 0.0M
2021-05-17 79.50 85.90 77.40 77.60 0.0M
2021-05-14 87.90 90.70 84.60 86.00 0.0M
2021-05-13 84.80 88.50 78.80 84.10 0.0M
2021-05-12 94.70 95.00 86.40 86.50 0.0M
2021-05-11 100.00 102.00 95.90 95.90 0.0M
2021-05-10 113.50 117.00 105.50 106.50 0.0M
2021-05-07 106.50 113.00 104.50 111.50 0.0M
2021-05-06 105.00 108.50 100.00 103.00 0.0M
2021-05-05 111.00 114.00 102.50 102.50 0.0M
2021-05-04 123.00 125.50 109.00 113.00 0.1M
2021-05-03 124.50 131.00 120.00 121.00 0.1M
2021-04-29 113.00 121.00 107.00 121.00 0.1M
2021-04-28 114.00 119.00 109.00 110.00 0.0M
2021-04-27 112.00 116.00 108.00 109.50 0.0M
2021-04-26 111.00 113.50 106.00 113.50 0.1M
2021-04-23 98.30 103.50 95.60 103.50 0.0M
2021-04-22 102.50 105.50 92.00 94.50 0.1M
2021-04-21 92.00 99.10 90.80 99.10 0.1M
2021-04-20 89.50 91.50 87.60 90.10 0.0M
2021-04-19 87.10 88.50 86.20 88.30 0.0M
2021-04-16 83.70 87.20 83.00 86.70 0.0M
2021-04-15 81.80 83.50 81.50 83.50 0.0M
2021-04-14 84.90 85.30 80.50 81.80 0.0M
2021-04-13 85.90 87.70 84.10 84.30 0.0M
2021-04-12 86.70 87.00 84.60 85.30 0.0M
2021-04-09 85.80 86.90 84.40 85.90 0.0M
2021-04-08 87.10 87.30 85.30 85.30 0.0M
2021-04-07 89.00 90.50 87.00 87.00 0.0M
2021-04-06 87.30 88.40 86.50 87.10 0.0M
2021-04-01 86.80 87.40 85.10 85.90 0.0M
2021-03-31 86.40 87.30 85.10 85.80 0.0M
2021-03-30 85.20 85.70 84.00 85.00 0.0M
2021-03-29 82.40 85.60 82.00 84.80 0.0M
2021-03-26 80.80 81.90 80.70 81.60 0.0M
2021-03-25 81.30 81.80 80.30 80.40 0.0M
2021-03-24 79.80 80.90 79.70 80.40 0.0M
2021-03-23 81.50 82.70 80.30 80.30 0.0M
2021-03-22 81.80 81.80 80.20 81.00 0.0M
2021-03-19 82.00 82.40 81.00 81.20 0.0M
2021-03-18 82.80 84.00 82.40 82.70 0.0M
2021-03-17 83.20 83.90 82.10 82.30 0.0M
2021-03-16 81.90 84.30 81.60 83.10 0.0M
2021-03-15 82.00 82.20 81.00 81.30 0.0M
2021-03-12 83.00 83.40 81.60 82.00 0.0M
2021-03-11 81.00 82.70 80.80 82.50 0.0M
2021-03-10 82.10 82.90 80.60 80.70 0.0M
2021-03-09 80.00 81.50 79.00 81.50 0.0M
2021-03-08 80.80 82.60 79.50 79.80 0.0M
2021-03-05 79.50 80.70 78.60 79.00 0.0M
2021-03-04 82.00 83.10 79.70 80.30 0.0M
2021-03-03 84.00 84.60 80.70 82.00 0.0M
2021-03-02 88.70 89.40 82.80 83.50 0.0M
2021-02-26 83.30 87.50 83.30 86.30 0.0M
2021-02-25 90.00 90.00 85.50 86.10 0.0M
2021-02-24 87.60 91.80 87.10 87.80 0.1M
2021-02-23 81.50 88.80 80.00 86.70 0.0M
2021-02-22 82.50 84.20 81.40 82.00 0.0M
2021-02-19 78.00 82.20 77.80 79.60 0.0M
2021-02-18 76.20 78.00 75.50 77.50 0.0M
2021-02-17 74.80 75.20 73.80 75.20 0.0M
2021-02-05 73.50 73.80 72.50 72.90 0.0M
2021-02-04 73.60 75.00 73.00 73.00 0.0M
2021-02-03 72.10 72.30 71.30 71.50 0.0M
2021-02-02 71.60 72.20 71.20 71.30 0.0M
2021-02-01 69.50 71.50 69.10 71.20 0.0M
2021-01-29 70.80 71.20 69.00 69.50 0.0M
2021-01-28 70.20 71.00 70.00 70.10 0.0M
2021-01-27 73.00 73.50 71.40 71.70 0.0M
2021-01-26 72.10 72.90 72.10 72.40 0.0M
2021-01-25 70.10 72.30 69.10 72.30 0.0M
2021-01-22 69.00 71.00 69.00 70.80 0.0M
2021-01-21 69.80 70.40 68.30 69.00 0.0M
2021-01-20 71.50 71.80 69.00 69.00 0.0M
2021-01-19 71.50 72.30 71.00 71.10 0.0M
2021-01-18 72.00 72.00 69.00 71.00 0.0M
2021-01-15 75.10 75.50 72.40 72.80 0.0M
2021-01-14 74.00 75.60 73.10 75.00 0.0M
2021-01-13 74.20 75.40 74.20 74.40 0.0M
2021-01-12 75.30 76.90 73.00 74.00 0.0M
2021-01-11 73.30 78.60 73.10 75.20 0.0M
2021-01-08 72.40 72.80 71.50 72.30 0.0M
2021-01-07 71.80 72.60 70.60 71.80 0.0M
2021-01-06 72.60 72.90 69.30 70.90 0.0M
2021-01-05 72.20 73.90 71.80 72.00 0.0M
2021-01-04 73.70 73.80 72.00 72.80 0.0M