Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,487.03 +11.94 (+0.22%) Dow
39,168.53 -0.99 (-0.00%) Nasdaq
17,965.25 +85.95 (+0.48%) Bitcoin USD
61,909.01 -1,429.44 (-2.26%) CMC Crypto 200
1,308.54 -35.96 (-2.67%)
ADATA Technology Co., Ltd. (3260.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 110.50 | 110.50 | 108.50 | 109.00 | 109.00 | 4,409,414 |
| 01 Jul 2024 | 108.50 | 110.50 | 106.50 | 109.50 | 109.50 | 6,896,000 |
| 28 Jun 2024 | 108.50 | 109.50 | 107.50 | 108.00 | 108.00 | 6,388,000 |
| 27 Jun 2024 | 106.50 | 109.50 | 103.00 | 108.00 | 108.00 | 12,082,000 |
| 27 Jun 2024 | 3 Dividend | |||||
| 26 Jun 2024 | 111.00 | 111.00 | 108.50 | 108.50 | 105.50 | 4,510,000 |
| 25 Jun 2024 | 109.50 | 110.50 | 107.00 | 110.00 | 106.96 | 5,008,000 |
| 24 Jun 2024 | 112.50 | 112.50 | 109.50 | 110.00 | 106.96 | 6,075,000 |
| 21 Jun 2024 | 113.00 | 113.50 | 111.50 | 112.50 | 109.39 | 3,595,000 |
| 20 Jun 2024 | 113.00 | 114.50 | 112.50 | 114.00 | 110.85 | 6,398,000 |
| 19 Jun 2024 | 114.00 | 115.00 | 111.50 | 112.50 | 109.39 | 7,366,000 |
| 18 Jun 2024 | 112.00 | 113.50 | 111.50 | 113.50 | 110.36 | 5,917,000 |
| 17 Jun 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 107.93 | 6,193,000 |
| 14 Jun 2024 | 113.50 | 115.00 | 112.50 | 113.50 | 110.36 | 6,791,000 |
| 13 Jun 2024 | 112.50 | 114.50 | 111.50 | 113.50 | 110.36 | 12,589,000 |
| 12 Jun 2024 | 108.50 | 111.50 | 108.00 | 111.50 | 108.42 | 7,854,000 |
| 11 Jun 2024 | 109.00 | 110.50 | 106.50 | 107.50 | 104.53 | 9,479,000 |
| 07 Jun 2024 | 109.00 | 111.50 | 107.50 | 109.50 | 106.47 | 8,959,000 |
| 06 Jun 2024 | 113.50 | 114.50 | 110.00 | 110.00 | 106.96 | 8,165,000 |
| 05 Jun 2024 | 111.50 | 113.00 | 110.00 | 112.00 | 108.90 | 6,215,000 |
| 04 Jun 2024 | 118.00 | 118.00 | 110.00 | 110.50 | 107.44 | 21,884,000 |
| 03 Jun 2024 | 114.50 | 118.50 | 113.00 | 117.00 | 113.76 | 15,868,000 |
| 31 May 2024 | 114.00 | 115.00 | 112.50 | 114.00 | 110.85 | 7,546,000 |
| 30 May 2024 | 114.50 | 116.50 | 112.00 | 113.50 | 110.36 | 12,232,000 |
| 29 May 2024 | 112.00 | 117.50 | 110.50 | 115.50 | 112.31 | 19,050,000 |
| 28 May 2024 | 113.00 | 113.50 | 111.00 | 111.50 | 108.42 | 5,964,000 |
| 27 May 2024 | 114.00 | 114.50 | 112.00 | 113.50 | 110.36 | 7,676,000 |
| 24 May 2024 | 109.50 | 114.00 | 109.00 | 113.00 | 109.88 | 10,365,000 |
| 23 May 2024 | 113.00 | 114.00 | 110.00 | 110.00 | 106.96 | 8,520,000 |
| 22 May 2024 | 113.00 | 114.50 | 111.00 | 113.00 | 109.88 | 9,806,000 |
| 21 May 2024 | 109.50 | 112.50 | 109.00 | 112.00 | 108.90 | 12,828,000 |
| 20 May 2024 | 108.50 | 110.00 | 107.00 | 108.00 | 105.01 | 5,249,000 |
| 17 May 2024 | 109.00 | 112.00 | 107.50 | 108.00 | 105.01 | 7,955,000 |
| 16 May 2024 | 110.00 | 110.50 | 107.50 | 110.00 | 106.96 | 8,479,000 |
| 15 May 2024 | 110.00 | 111.50 | 107.50 | 108.50 | 105.50 | 8,238,000 |
| 14 May 2024 | 108.00 | 109.50 | 106.00 | 107.50 | 104.53 | 11,220,000 |
| 13 May 2024 | 119.00 | 119.00 | 107.00 | 107.50 | 104.53 | 35,334,000 |
| 10 May 2024 | 115.00 | 119.50 | 112.00 | 118.00 | 114.74 | 27,672,000 |
| 09 May 2024 | 121.00 | 121.50 | 112.00 | 113.50 | 110.36 | 34,637,000 |
| 08 May 2024 | 116.00 | 120.00 | 113.00 | 120.00 | 116.68 | 30,883,000 |
| 07 May 2024 | 113.00 | 118.50 | 112.50 | 114.50 | 111.33 | 50,804,000 |
| 06 May 2024 | 109.00 | 112.00 | 106.00 | 109.00 | 105.99 | 25,500,000 |
| 03 May 2024 | 102.00 | 104.50 | 101.00 | 104.00 | 101.12 | 8,939,000 |
| 02 May 2024 | 99.80 | 101.00 | 98.50 | 101.00 | 98.21 | 2,946,000 |
| 30 Apr 2024 | 101.50 | 101.50 | 99.90 | 100.00 | 97.24 | 3,278,000 |
| 29 Apr 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.21 | 3,282,000 |
| 26 Apr 2024 | 99.90 | 100.50 | 99.00 | 99.10 | 96.36 | 4,009,000 |
| 25 Apr 2024 | 99.70 | 101.00 | 98.20 | 98.70 | 95.97 | 5,265,000 |
| 24 Apr 2024 | 96.00 | 101.00 | 96.00 | 99.50 | 96.75 | 11,992,000 |
| 23 Apr 2024 | 94.60 | 95.20 | 93.10 | 94.50 | 91.89 | 4,788,000 |
| 22 Apr 2024 | 96.30 | 97.60 | 93.10 | 93.10 | 90.53 | 8,900,000 |
| 19 Apr 2024 | 100.00 | 101.50 | 94.00 | 96.20 | 93.54 | 16,061,000 |
| 18 Apr 2024 | 102.00 | 103.00 | 99.90 | 102.50 | 99.67 | 8,753,000 |
| 17 Apr 2024 | 105.50 | 106.00 | 102.50 | 103.50 | 100.64 | 14,461,000 |
| 16 Apr 2024 | 112.00 | 113.00 | 104.00 | 104.00 | 101.12 | 29,082,000 |
| 15 Apr 2024 | 111.50 | 117.00 | 110.50 | 115.50 | 112.31 | 21,586,000 |
| 12 Apr 2024 | 111.00 | 116.00 | 110.00 | 113.00 | 109.88 | 30,153,000 |
| 11 Apr 2024 | 113.00 | 113.00 | 107.50 | 108.50 | 105.50 | 28,888,000 |
| 10 Apr 2024 | 103.00 | 113.00 | 103.00 | 113.00 | 109.88 | 59,918,000 |
| 09 Apr 2024 | 103.00 | 104.00 | 100.50 | 103.00 | 100.15 | 15,116,000 |
| 08 Apr 2024 | 99.60 | 101.50 | 99.60 | 101.00 | 98.21 | 4,987,000 |
| 03 Apr 2024 | 99.00 | 100.50 | 98.50 | 100.00 | 97.24 | 3,322,000 |
| 02 Apr 2024 | 102.00 | 103.00 | 99.50 | 99.90 | 97.14 | 9,728,000 |
| 01 Apr 2024 | 99.60 | 101.00 | 98.90 | 100.50 | 97.72 | 8,663,000 |
| 29 Mar 2024 | 100.00 | 100.50 | 98.60 | 99.00 | 96.26 | 3,883,000 |
| 28 Mar 2024 | 99.50 | 100.50 | 98.80 | 98.80 | 96.07 | 6,784,000 |
| 27 Mar 2024 | 97.40 | 99.60 | 96.90 | 98.80 | 96.07 | 4,178,000 |
| 26 Mar 2024 | 99.70 | 100.50 | 96.20 | 96.90 | 94.22 | 7,623,000 |
| 25 Mar 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 95.97 | - |
| 22 Mar 2024 | 101.00 | 102.00 | 98.70 | 98.70 | 95.97 | 10,661,000 |
| 21 Mar 2024 | 99.50 | 101.00 | 98.30 | 100.50 | 97.72 | 21,200,000 |
| 20 Mar 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 94.22 | - |
| 19 Mar 2024 | 96.50 | 97.30 | 95.60 | 96.90 | 94.22 | 2,529,000 |
| 18 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 92.96 | - |
| 15 Mar 2024 | 94.60 | 96.80 | 94.50 | 95.60 | 92.96 | 3,758,000 |
| 14 Mar 2024 | 95.80 | 96.40 | 94.60 | 94.90 | 92.28 | 2,757,000 |
| 13 Mar 2024 | 98.20 | 99.10 | 95.60 | 95.70 | 93.05 | 5,938,000 |
| 12 Mar 2024 | 97.10 | 97.80 | 96.60 | 97.80 | 95.10 | 3,311,000 |
| 11 Mar 2024 | 95.20 | 97.80 | 95.20 | 97.20 | 94.51 | 5,826,000 |
| 08 Mar 2024 | 96.70 | 97.60 | 93.00 | 94.20 | 91.60 | 9,058,000 |
| 07 Mar 2024 | 98.50 | 100.00 | 96.20 | 96.20 | 93.54 | 10,457,000 |
| 06 Mar 2024 | 97.50 | 98.00 | 96.80 | 97.10 | 94.42 | 3,420,000 |
| 05 Mar 2024 | 99.20 | 100.00 | 96.80 | 97.40 | 94.71 | 9,874,000 |
| 04 Mar 2024 | 102.00 | 102.00 | 99.30 | 99.50 | 96.75 | 7,897,000 |
| 01 Mar 2024 | 100.50 | 101.00 | 99.00 | 99.20 | 96.46 | 5,210,000 |
| 29 Feb 2024 | 98.60 | 100.50 | 97.80 | 100.00 | 97.24 | 5,841,000 |
| 27 Feb 2024 | 99.50 | 102.00 | 97.70 | 98.50 | 95.78 | 11,788,000 |
| 26 Feb 2024 | 100.50 | 100.50 | 97.80 | 98.00 | 95.29 | 7,448,000 |
| 23 Feb 2024 | 102.50 | 104.00 | 99.90 | 100.00 | 97.24 | 12,549,000 |
| 22 Feb 2024 | 101.50 | 102.00 | 99.50 | 101.00 | 98.21 | 6,410,000 |
| 21 Feb 2024 | 100.00 | 101.50 | 99.60 | 100.00 | 97.24 | 10,977,000 |
| 20 Feb 2024 | 100.00 | 101.00 | 98.00 | 99.80 | 97.04 | 12,892,000 |
| 19 Feb 2024 | 97.10 | 101.00 | 96.40 | 99.90 | 97.14 | 15,108,000 |
| 16 Feb 2024 | 97.20 | 97.40 | 96.00 | 97.30 | 94.61 | 4,977,000 |
| 15 Feb 2024 | 96.50 | 97.80 | 96.50 | 97.40 | 94.71 | 7,060,000 |
| 05 Feb 2024 | 96.30 | 96.40 | 94.80 | 95.10 | 92.47 | 2,798,000 |
| 02 Feb 2024 | 96.50 | 96.90 | 95.40 | 96.00 | 93.35 | 2,165,000 |
| 01 Feb 2024 | 95.70 | 96.40 | 95.20 | 96.00 | 93.35 | 1,953,000 |
| 31 Jan 2024 | 94.90 | 96.70 | 94.70 | 95.90 | 93.25 | 2,533,000 |
| 30 Jan 2024 | 96.90 | 97.00 | 95.50 | 95.70 | 93.05 | 3,253,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.