Adlink Technology Inc. (6166.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 62.30 | 66.60 | 62.30 | 64.50 | 64.50 | 1,611,050 |
| Apr 25, 2024 | 63.50 | 63.70 | 62.80 | 62.90 | 62.90 | 334,190 |
| Apr 24, 2024 | 63.00 | 63.90 | 62.60 | 63.70 | 63.70 | 700,310 |
| Apr 23, 2024 | 61.90 | 62.50 | 60.80 | 61.70 | 61.70 | 527,160 |
| Apr 22, 2024 | 62.70 | 63.80 | 60.60 | 60.60 | 60.60 | 829,246 |
| Apr 19, 2024 | 63.70 | 65.00 | 60.90 | 62.90 | 62.90 | 913,156 |
| Apr 18, 2024 | 64.00 | 64.70 | 63.50 | 63.50 | 63.50 | 470,000 |
| Apr 17, 2024 | 63.50 | 64.70 | 63.50 | 64.00 | 64.00 | 598,000 |
| Apr 16, 2024 | 66.80 | 66.80 | 62.50 | 63.50 | 63.50 | 1,310,803 |
| Apr 15, 2024 | 68.60 | 68.90 | 66.60 | 66.80 | 66.80 | 1,263,000 |
| Apr 12, 2024 | 70.40 | 71.40 | 68.50 | 69.40 | 69.40 | 1,434,032 |
| Apr 11, 2024 | 70.20 | 70.20 | 68.50 | 68.80 | 68.80 | 1,487,208 |
| Apr 10, 2024 | 73.00 | 73.60 | 70.50 | 71.10 | 71.10 | 1,605,048 |
| Apr 09, 2024 | 71.40 | 77.00 | 70.60 | 72.50 | 72.50 | 4,387,606 |
| Apr 08, 2024 | 68.20 | 73.60 | 67.90 | 70.60 | 70.60 | 4,077,087 |
| Apr 03, 2024 | 67.20 | 68.10 | 67.10 | 67.10 | 67.10 | 622,315 |
| Apr 02, 2024 | 68.10 | 70.40 | 67.80 | 68.20 | 68.20 | 1,384,127 |
| Apr 01, 2024 | 67.90 | 69.30 | 66.60 | 67.70 | 67.70 | 899,100 |
| Mar 29, 2024 | 68.60 | 69.20 | 67.00 | 67.20 | 67.20 | 891,000 |
| Mar 28, 2024 | 71.10 | 72.30 | 68.30 | 68.50 | 68.50 | 2,536,170 |
| Mar 27, 2024 | 69.50 | 70.60 | 68.00 | 70.00 | 70.00 | 2,201,314 |
| Mar 26, 2024 | 72.40 | 72.70 | 68.90 | 69.10 | 69.10 | 4,569,418 |
| Mar 25, 2024 | 68.00 | 73.70 | 67.30 | 72.80 | 72.80 | 8,174,477 |
| Mar 22, 2024 | 68.00 | 69.40 | 66.80 | 67.00 | 67.00 | 2,375,007 |
| Mar 21, 2024 | 69.50 | 70.00 | 66.40 | 67.50 | 67.50 | 3,379,500 |
| Mar 20, 2024 | 68.90 | 72.60 | 66.80 | 68.70 | 68.70 | 11,527,618 |
| Mar 19, 2024 | 61.90 | 66.30 | 61.70 | 66.00 | 66.00 | 1,280,526 |
| Mar 18, 2024 | 61.90 | 62.50 | 61.00 | 61.70 | 61.70 | 145,000 |
| Mar 15, 2024 | 61.60 | 61.80 | 60.90 | 61.60 | 61.60 | 207,000 |
| Mar 14, 2024 | 61.50 | 62.90 | 61.00 | 61.30 | 61.30 | 265,000 |
| Mar 13, 2024 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | 335,000 |
| Mar 12, 2024 | 62.20 | 62.20 | 61.40 | 61.80 | 61.80 | 189,032 |
| Mar 11, 2024 | 61.00 | 61.70 | 60.90 | 61.10 | 61.10 | 231,184 |
| Mar 08, 2024 | 64.40 | 64.80 | 60.30 | 60.80 | 60.80 | 1,265,696 |
| Mar 07, 2024 | 66.00 | 66.00 | 63.50 | 64.40 | 64.40 | 522,019 |
| Mar 06, 2024 | 66.00 | 66.00 | 63.90 | 64.20 | 64.20 | 688,000 |
| Mar 05, 2024 | 65.20 | 66.50 | 64.50 | 65.70 | 65.70 | 809,037 |
| Mar 04, 2024 | 65.00 | 66.10 | 64.30 | 64.50 | 64.50 | 799,115 |
| Mar 01, 2024 | 63.90 | 65.70 | 63.30 | 64.50 | 64.50 | 782,319 |
| Feb 29, 2024 | 65.50 | 65.50 | 63.50 | 63.80 | 63.80 | 522,000 |
| Feb 27, 2024 | 66.80 | 67.20 | 64.20 | 64.90 | 64.90 | 916,020 |
| Feb 26, 2024 | 64.60 | 67.90 | 64.30 | 66.60 | 66.60 | 1,481,081 |
| Feb 23, 2024 | 65.50 | 66.30 | 63.70 | 64.00 | 64.00 | 1,035,144 |
| Feb 22, 2024 | 66.80 | 67.60 | 64.30 | 65.50 | 65.50 | 2,209,100 |
| Feb 21, 2024 | 61.50 | 66.80 | 60.60 | 66.80 | 66.80 | 2,500,954 |
| Feb 20, 2024 | 61.80 | 61.80 | 60.60 | 60.80 | 60.80 | 229,147 |
| Feb 19, 2024 | 60.90 | 62.00 | 60.70 | 61.80 | 61.80 | 231,368 |
| Feb 16, 2024 | 61.60 | 61.90 | 60.50 | 60.80 | 60.80 | 345,031 |
| Feb 15, 2024 | 62.00 | 62.00 | 60.00 | 61.30 | 61.30 | 597,034 |
| Feb 05, 2024 | 62.60 | 63.60 | 62.50 | 63.00 | 63.00 | 398,200 |
| Feb 02, 2024 | 63.00 | 63.30 | 62.00 | 62.50 | 62.50 | 301,180 |
| Feb 01, 2024 | 61.50 | 62.50 | 61.40 | 62.50 | 62.50 | 201,081 |
| Jan 31, 2024 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | 251,152 |
| Jan 30, 2024 | 62.70 | 62.70 | 61.20 | 62.10 | 62.10 | 195,286 |
| Jan 29, 2024 | 62.50 | 62.80 | 61.90 | 62.30 | 62.30 | 158,487 |
| Jan 26, 2024 | 63.40 | 64.30 | 62.30 | 62.30 | 62.30 | 251,000 |
| Jan 25, 2024 | 63.10 | 63.80 | 62.60 | 63.20 | 63.20 | 165,054 |
| Jan 24, 2024 | 63.60 | 64.20 | 62.90 | 62.90 | 62.90 | 237,450 |
| Jan 23, 2024 | 64.30 | 64.50 | 63.10 | 63.80 | 63.80 | 327,300 |
| Jan 22, 2024 | 61.40 | 64.50 | 61.40 | 63.70 | 63.70 | 703,207 |
| Jan 19, 2024 | 60.90 | 62.70 | 60.70 | 61.30 | 61.30 | 430,000 |
| Jan 18, 2024 | 60.80 | 61.40 | 60.10 | 60.20 | 60.20 | 302,200 |
| Jan 17, 2024 | 61.30 | 61.70 | 60.10 | 60.60 | 60.60 | 543,874 |
| Jan 16, 2024 | 63.20 | 63.30 | 61.20 | 61.60 | 61.60 | 772,036 |
| Jan 15, 2024 | 64.10 | 65.10 | 63.20 | 63.20 | 63.20 | 660,000 |
| Jan 12, 2024 | 64.70 | 65.00 | 62.50 | 62.70 | 62.70 | 1,139,626 |
| Jan 11, 2024 | 66.40 | 69.70 | 64.70 | 65.00 | 65.00 | 5,384,332 |
| Jan 10, 2024 | 64.70 | 66.00 | 62.40 | 66.00 | 66.00 | 2,765,486 |
| Jan 09, 2024 | 60.20 | 61.10 | 59.60 | 60.00 | 60.00 | 202,056 |
| Jan 08, 2024 | 59.90 | 60.80 | 59.90 | 60.60 | 60.60 | 94,096 |
| Jan 05, 2024 | 60.30 | 60.70 | 60.00 | 60.20 | 60.20 | 129,005 |
| Jan 04, 2024 | 61.20 | 62.30 | 60.30 | 60.50 | 60.50 | 252,069 |
| Jan 03, 2024 | 61.50 | 61.50 | 60.90 | 61.00 | 61.00 | 181,000 |
| Jan 02, 2024 | 61.90 | 62.00 | 61.00 | 61.60 | 61.60 | 192,025 |
| Dec 29, 2023 | 63.30 | 63.30 | 61.50 | 61.90 | 61.90 | 352,145 |
| Dec 28, 2023 | 62.60 | 63.50 | 62.30 | 62.70 | 62.70 | 747,186 |
| Dec 27, 2023 | 59.80 | 62.50 | 59.80 | 61.70 | 61.70 | 678,315 |
| Dec 26, 2023 | 59.30 | 59.80 | 59.30 | 59.80 | 59.80 | 144,256 |
| Dec 25, 2023 | 58.10 | 59.20 | 58.10 | 58.70 | 58.70 | 151,561 |
| Dec 22, 2023 | 58.40 | 58.40 | 58.00 | 58.10 | 58.10 | 62,355 |
| Dec 21, 2023 | 57.80 | 58.90 | 57.80 | 58.20 | 58.20 | 87,073 |
| Dec 20, 2023 | 58.70 | 59.00 | 58.20 | 58.30 | 58.30 | 95,005 |
| Dec 19, 2023 | 59.90 | 59.90 | 58.20 | 58.20 | 58.20 | 190,000 |
| Dec 18, 2023 | 59.60 | 60.20 | 59.50 | 59.50 | 59.50 | 104,020 |
| Dec 15, 2023 | 59.50 | 59.90 | 58.80 | 59.60 | 59.60 | 129,006 |
| Dec 14, 2023 | 59.10 | 59.40 | 58.70 | 59.20 | 59.20 | 309,100 |
| Dec 13, 2023 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | 128,000 |
| Dec 12, 2023 | 60.10 | 60.10 | 59.10 | 59.30 | 59.30 | 162,000 |
| Dec 11, 2023 | 60.30 | 60.30 | 58.80 | 60.10 | 60.10 | 348,000 |
| Dec 08, 2023 | 61.20 | 61.70 | 60.50 | 60.70 | 60.70 | 185,000 |
| Dec 07, 2023 | 60.00 | 61.80 | 60.00 | 61.20 | 61.20 | 485,619 |
| Dec 06, 2023 | 59.60 | 60.10 | 59.30 | 59.60 | 59.60 | 113,200 |
| Dec 05, 2023 | 60.70 | 60.70 | 59.40 | 59.60 | 59.60 | 234,000 |
| Dec 04, 2023 | 60.60 | 61.20 | 60.20 | 60.70 | 60.70 | 464,000 |
| Dec 01, 2023 | 60.40 | 60.40 | 59.40 | 59.60 | 59.60 | 158,000 |
| Nov 30, 2023 | 59.70 | 60.20 | 58.90 | 60.10 | 60.10 | 244,721 |
| Nov 29, 2023 | 59.80 | 59.80 | 58.90 | 59.20 | 59.20 | 175,020 |
| Nov 28, 2023 | 58.00 | 59.10 | 58.00 | 58.90 | 58.90 | 157,118 |
| Nov 27, 2023 | 58.90 | 59.10 | 58.00 | 58.00 | 58.00 | 135,076 |
| Nov 24, 2023 | 59.80 | 59.80 | 58.60 | 58.90 | 58.90 | 185,270 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.