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
2023-12-29 107.50 109.50 103.00 103.00 0.0M
2023-12-28 105.50 106.00 102.50 105.50 0.0M
2023-12-27 102.00 104.50 102.00 104.50 0.0M
2023-12-26 100.50 102.00 100.50 101.50 0.0M
2023-12-25 102.00 102.50 100.00 100.00 0.0M
2023-12-22 102.50 105.00 100.50 101.00 0.0M
2023-12-21 99.00 101.50 98.20 100.50 0.0M
2023-12-20 100.50 101.50 99.10 99.40 0.0M
2023-12-19 101.50 102.00 99.70 100.00 0.0M
2023-12-18 102.50 104.00 100.50 102.50 0.0M
2023-12-15 105.50 107.00 102.00 102.00 0.0M
2023-12-14 104.00 105.50 102.50 103.00 0.0M
2023-12-13 105.50 105.50 101.00 102.50 0.0M
2023-12-12 106.50 107.50 104.00 104.00 0.0M
2023-12-11 104.50 106.00 103.00 104.50 0.0M
2023-12-08 102.00 105.00 101.50 104.00 0.0M
2023-12-07 104.50 105.00 100.50 100.50 0.0M
2023-12-06 99.00 102.50 98.60 102.50 0.0M
2023-12-05 100.50 100.50 97.50 98.30 0.0M
2023-12-04 101.00 104.00 100.00 101.00 0.0M
2023-12-01 100.50 101.50 98.70 99.60 0.0M
2023-11-30 100.50 102.50 100.00 100.00 0.0M
2023-11-29 96.80 99.40 96.80 98.90 0.0M
2023-11-28 94.50 96.80 94.20 96.70 0.0M
2023-11-27 96.80 96.80 94.00 94.10 0.0M
2023-11-24 99.00 99.60 96.20 96.30 0.0M
2023-11-23 98.80 101.50 98.10 98.20 0.0M
2023-11-22 98.90 99.00 97.70 98.20 0.0M
2023-11-21 99.90 100.00 98.60 98.90 0.0M
2023-11-20 97.80 100.50 97.80 99.10 0.0M
2023-11-17 100.00 100.50 97.50 97.70 0.0M
2023-11-16 102.50 103.00 99.50 99.80 0.0M
2023-11-15 106.00 107.50 101.50 102.00 0.0M
2023-11-14 107.00 107.00 102.50 105.00 0.0M
2023-11-13 103.50 107.50 103.00 105.00 0.0M
2023-11-10 101.00 104.00 100.50 101.50 0.0M
2023-11-09 103.50 104.00 99.50 101.00 0.0M
2023-11-08 105.50 105.50 102.00 103.00 0.0M
2023-11-07 101.00 105.00 100.50 105.00 0.0M
2023-11-06 102.00 104.50 99.70 101.50 0.0M
2023-11-03 100.00 101.00 98.30 100.50 0.0M
2023-11-02 99.00 101.50 96.80 99.30 0.0M
2023-11-01 98.30 99.50 95.00 96.20 0.0M
2023-10-31 99.30 101.00 96.90 97.40 0.0M
2023-10-30 97.00 98.80 96.10 98.50 0.0M
2023-10-27 97.70 98.30 94.00 94.10 0.0M
2023-10-26 97.80 100.00 96.60 97.50 0.0M
2023-10-25 101.00 102.00 98.00 99.10 0.0M
2023-10-24 107.50 109.00 99.90 101.50 0.0M
2023-10-23 105.00 107.00 103.50 106.00 0.0M
2023-10-20 103.00 105.50 100.00 105.00 0.0M
2023-10-19 100.00 107.50 99.70 104.00 0.0M
2023-10-18 101.50 105.00 98.00 101.50 0.0M
2023-10-17 97.90 103.00 96.30 100.00 0.0M
2023-10-16 97.20 97.90 94.60 96.10 0.0M
2023-10-13 93.30 98.90 92.70 96.70 0.0M
2023-10-12 93.60 94.50 91.50 93.60 0.0M
2023-10-11 94.10 94.70 92.10 92.20 0.0M
2023-10-06 92.40 94.80 91.90 93.00 0.0M
2023-10-05 93.80 93.90 90.70 91.00 0.0M
2023-10-04 92.50 95.20 91.90 92.50 0.0M
2023-10-03 89.10 95.50 89.10 92.90 0.0M
2023-10-02 85.90 88.70 85.70 88.40 0.0M
2023-09-28 86.20 86.40 84.20 84.50 0.0M
2023-09-27 86.20 87.60 85.00 87.20 0.0M
2023-09-26 88.30 88.60 86.20 86.20 0.0M
2023-09-25 89.80 90.30 88.60 88.70 0.0M
2023-09-22 86.60 89.30 86.20 89.30 0.0M
2023-09-21 86.90 87.60 86.00 87.60 0.0M
2023-09-20 90.30 91.10 87.10 87.20 0.0M
2023-09-19 91.90 92.80 89.80 90.30 0.0M
2023-09-18 91.90 92.90 91.30 91.40 0.0M
2023-09-15 91.90 93.80 91.10 93.40 0.0M
2023-09-14 92.00 92.20 90.30 90.80 0.0M
2023-09-13 90.40 91.00 88.10 90.70 0.0M
2023-09-12 89.50 92.00 87.50 90.40 0.0M
2023-09-11 88.40 90.40 88.10 88.60 0.0M
2023-09-08 88.30 88.50 86.50 86.90 0.0M
2023-09-07 86.50 91.20 86.10 88.80 0.0M
2023-09-06 88.50 89.10 86.50 86.80 0.0M
2023-09-05 86.40 88.20 85.70 87.40 0.0M
2023-09-04 89.00 89.40 86.00 86.00 0.0M
2023-09-01 86.80 88.90 86.50 87.90 0.0M
2023-08-31 82.52 86.89 82.03 84.27 0.0M
2023-08-30 76.11 81.45 75.82 81.35 0.0M
2023-08-29 74.46 75.92 74.27 75.33 0.0M
2023-08-28 75.92 76.60 73.59 73.68 0.0M
2023-08-25 76.50 77.86 75.63 76.89 0.0M
2023-08-24 77.37 79.61 76.89 77.18 0.0M
2023-08-23 75.53 76.50 75.04 76.21 0.0M
2023-08-22 75.04 76.11 74.46 75.33 0.0M
2023-08-21 74.56 74.95 73.88 74.46 0.0M
2023-08-18 77.80 78.10 75.50 76.00 0.0M
2023-08-17 73.80 78.40 72.90 78.00 0.0M
2023-08-16 75.80 75.90 74.70 74.80 0.0M
2023-08-15 75.50 77.30 75.30 77.00 0.0M
2023-08-14 75.40 75.70 72.10 74.30 0.0M
2023-08-11 77.00 77.60 75.40 76.00 0.0M
2023-08-10 78.90 78.90 76.30 76.70 0.0M
2023-08-09 81.80 84.20 79.10 79.50 0.0M
2023-08-08 80.60 80.60 78.30 78.70 0.0M
2023-08-07 79.90 80.90 79.30 80.50 0.0M
2023-08-04 79.50 79.90 78.30 79.60 0.0M
2023-08-02 82.60 82.90 79.60 80.00 0.0M
2023-08-01 82.70 84.50 82.60 82.60 0.0M
2023-07-31 84.90 85.20 81.60 81.90 0.0M
2023-07-28 82.90 83.80 81.70 83.70 0.0M
2023-07-27 79.30 82.40 78.30 81.30 0.0M
2023-07-26 78.00 78.10 76.00 76.80 0.0M
2023-07-25 79.00 79.40 77.30 78.10 0.0M
2023-07-24 80.10 80.10 77.50 78.60 0.0M
2023-07-21 79.00 80.30 78.20 79.80 0.0M
2023-07-20 82.40 82.50 80.20 81.00 0.0M
2023-07-19 82.10 84.50 82.00 82.50 0.0M
2023-07-18 85.20 85.40 81.70 81.90 0.0M
2023-07-17 85.50 85.80 83.80 84.80 0.0M
2023-07-14 84.30 85.90 83.30 85.70 0.0M
2023-07-13 82.00 84.50 82.00 83.30 0.0M
2023-07-12 82.50 82.80 81.20 81.60 0.0M
2023-07-11 82.20 83.70 81.60 82.20 0.0M
2023-07-10 83.10 83.70 81.40 81.80 0.0M
2023-07-07 86.80 86.90 82.40 83.30 0.0M
2023-07-06 89.50 90.70 87.40 87.40 0.0M
2023-07-05 94.70 95.60 90.20 90.40 0.0M
2023-07-04 91.00 92.90 90.50 92.90 0.0M
2023-07-03 89.00 90.00 87.60 89.70 0.0M
2023-06-30 90.40 90.70 88.30 89.00 0.0M
2023-06-29 90.60 92.70 89.70 92.30 0.0M
2023-06-28 87.40 92.50 87.40 88.20 0.0M
2023-06-27 84.90 88.30 83.50 86.40 0.0M
2023-06-26 89.50 90.00 86.60 86.90 0.0M
2023-06-21 90.50 91.10 89.10 90.60 0.0M
2023-06-20 93.00 93.50 89.80 90.40 0.0M
2023-06-19 92.00 94.30 89.80 92.50 0.0M
2023-06-16 88.80 94.50 88.00 92.10 0.0M
2023-06-15 90.00 91.50 87.50 87.80 0.0M
2023-06-14 86.90 89.60 86.20 89.40 0.0M
2023-06-13 87.70 88.30 85.50 86.00 0.0M
2023-06-12 85.50 87.20 84.50 85.50 0.0M
2023-06-09 85.00 85.70 82.50 84.00 0.0M
2023-06-08 84.30 85.20 83.40 84.30 0.0M
2023-06-07 82.30 85.10 82.20 84.00 0.0M
2023-06-06 84.20 84.20 80.90 81.80 0.0M
2023-06-05 86.10 86.20 84.20 84.20 0.0M
2023-06-02 85.70 86.50 85.10 85.60 0.0M
2023-06-01 89.10 89.20 84.70 85.60 0.0M
2023-05-31 81.90 89.30 81.80 89.30 0.0M
2023-05-30 80.00 82.00 79.20 81.20 0.0M
2023-05-29 77.70 80.50 77.60 79.90 0.0M
2023-05-26 77.10 77.70 76.30 77.00 0.0M
2023-05-25 77.00 77.40 75.70 76.70 0.0M
2023-05-24 76.90 77.90 76.40 76.70 0.0M
2023-05-23 76.70 76.80 75.30 76.80 0.0M
2023-05-22 77.50 78.30 76.30 76.60 0.0M
2023-05-19 79.00 79.10 76.30 76.50 0.0M
2023-05-18 76.00 77.80 75.40 77.40 0.0M
2023-05-17 72.40 75.20 72.40 74.70 0.0M
2023-05-16 73.90 74.40 72.40 72.40 0.0M
2023-05-15 72.20 72.60 71.40 72.20 0.0M
2023-05-12 70.40 73.00 70.20 72.80 0.0M
2023-05-11 73.20 73.30 70.40 70.60 0.0M
2023-05-10 73.50 73.60 72.70 73.10 0.0M
2023-05-09 73.80 74.30 72.50 73.50 0.0M
2023-05-08 74.30 74.60 73.00 73.50 0.0M
2023-05-05 73.90 74.20 72.50 73.70 0.0M
2023-05-04 75.10 75.60 74.30 74.70 0.0M
2023-05-03 75.70 75.70 74.20 75.20 0.0M
2023-05-02 75.10 76.00 74.40 75.80 0.0M
2023-04-28 76.20 76.40 74.60 75.00 0.0M
2023-04-27 72.60 75.30 72.30 75.00 0.0M
2023-04-26 70.40 71.70 70.40 71.20 0.0M
2023-04-25 73.60 74.20 70.80 71.00 0.0M
2023-04-24 72.80 74.00 72.80 73.60 0.0M
2023-04-21 73.90 74.10 72.10 72.70 0.0M
2023-04-20 74.30 74.60 73.00 73.10 0.0M
2023-04-19 76.90 76.90 73.80 74.30 0.0M
2023-04-18 78.40 78.80 75.50 76.20 0.0M
2023-04-17 78.30 78.50 77.50 78.30 0.0M
2023-04-14 80.20 80.30 79.00 79.10 0.0M
2023-04-13 81.20 81.80 79.50 79.60 0.0M
2023-04-12 82.40 83.00 81.00 82.40 0.0M
2023-04-11 82.40 83.00 80.70 81.30 0.0M
2023-04-10 80.00 80.50 77.70 78.10 0.0M
2023-04-07 80.40 81.90 80.00 80.00 0.0M
2023-04-06 79.50 79.80 77.40 79.60 0.0M
2023-03-31 77.10 81.70 77.10 79.50 0.0M
2023-03-30 77.20 78.20 76.00 76.00 0.0M
2023-03-29 74.10 74.50 73.00 74.00 0.0M
2023-03-28 75.40 76.50 73.70 73.70 0.0M
2023-03-27 79.00 79.40 75.80 75.80 0.0M
2023-03-24 77.20 79.30 75.40 78.50 0.0M
2023-03-23 73.50 78.20 72.80 76.80 0.0M
2023-03-22 71.00 73.40 70.30 73.30 0.0M
2023-03-21 69.10 71.00 69.00 70.60 0.0M
2023-03-20 68.40 68.70 68.10 68.60 0.0M
2023-03-17 68.30 68.60 67.30 68.40 0.0M
2023-03-16 67.50 67.70 66.30 66.70 0.0M
2023-03-15 68.30 68.50 67.20 67.30 0.0M
2023-03-14 70.00 70.10 67.50 67.50 0.0M
2023-03-13 68.50 69.90 68.50 69.90 0.0M
2023-03-10 71.50 71.50 69.40 70.20 0.0M
2023-03-09 72.00 72.00 71.10 71.20 0.0M
2023-03-08 70.80 71.00 69.50 71.00 0.0M
2023-03-07 71.20 71.20 69.90 70.40 0.0M
2023-03-06 70.00 71.60 70.00 70.60 0.0M
2023-03-03 68.50 69.60 68.10 69.30 0.0M
2023-03-02 67.50 68.30 67.20 67.90 0.0M
2023-03-01 65.80 67.10 65.10 66.50 0.0M
2023-02-24 67.50 67.80 66.10 66.30 0.0M
2023-02-23 69.10 69.10 67.40 67.40 0.0M
2023-02-22 67.50 67.80 67.10 67.10 0.0M
2023-02-21 70.00 70.00 68.10 68.20 0.0M
2023-02-20 69.00 69.70 68.40 69.70 0.0M
2023-02-17 68.30 69.40 68.30 69.20 0.0M
2023-02-16 67.80 69.60 66.80 69.60 0.0M
2023-02-15 68.10 69.00 67.30 67.80 0.0M
2023-02-14 65.30 68.40 65.30 68.20 0.0M
2023-02-13 65.30 65.40 64.30 64.60 0.0M
2023-02-10 65.70 66.60 65.30 65.60 0.0M
2023-02-09 66.30 66.60 65.80 66.00 0.0M
2023-02-08 66.90 67.10 66.30 66.30 0.0M
2023-02-07 64.80 66.40 64.80 66.10 0.0M
2023-02-06 66.00 67.00 64.90 65.10 0.0M
2023-02-03 66.70 66.90 65.80 65.90 0.0M
2023-02-02 65.50 66.80 65.30 66.70 0.0M
2023-02-01 65.70 66.80 64.50 65.00 0.0M
2023-01-31 64.80 65.90 64.80 65.50 0.0M
2023-01-30 63.70 65.90 63.60 65.40 0.0M
2023-01-17 62.80 62.80 62.20 62.20 0.0M
2023-01-16 61.90 62.80 60.70 62.60 0.0M
2023-01-13 61.30 62.20 61.30 61.90 0.0M
2023-01-12 64.00 64.00 61.60 61.60 0.0M
2023-01-11 63.50 63.50 62.70 63.40 0.0M
2023-01-10 62.00 63.10 60.90 62.70 0.0M
2023-01-09 62.50 62.50 61.50 62.20 0.0M
2023-01-06 60.30 61.80 60.30 61.60 0.0M
2023-01-05 60.00 61.20 59.80 60.30 0.0M
2023-01-04 57.80 58.80 57.80 58.70 0.0M
2023-01-03 57.00 58.10 56.60 57.80 0.0M