Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Adda Corporation (3071.TWO)

18.85
+0.20
+(1.07%)
At close: 1:30:04 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202519.0019.1018.6518.8518.8567,552
Apr 23, 202518.9518.9518.4018.6518.6559,000
Apr 22, 202518.5018.5518.0018.0018.0059,000
Apr 21, 202519.0519.3018.4018.6018.6096,000
Apr 18, 202519.4019.4019.1519.3519.3524,000
Apr 17, 202519.4019.4019.0519.1519.1573,030
Apr 16, 202519.5019.9019.4019.4019.40108,000
Apr 15, 202519.2019.8519.2019.7519.75124,229
Apr 14, 202519.5019.7518.9019.0519.05169,000
Apr 11, 202517.4518.8517.1518.8018.80182,869
Apr 10, 202518.0518.4518.0018.4518.45239,583
Apr 9, 202517.9018.1016.8016.8016.80350,003
Apr 8, 202518.6518.9518.6518.6518.65319,159
Apr 7, 202520.7020.7020.7020.7020.7047,000
Apr 2, 202522.5023.0022.4023.0023.0075,796
Apr 1, 202522.3022.8022.3022.5522.5574,000
Mar 31, 202522.2022.7521.8022.2522.25270,000
Mar 28, 202523.6023.6023.0023.2023.20148,000
Mar 27, 202524.0024.1023.7023.8023.8081,201
Mar 26, 202524.0524.3023.9523.9523.9565,000
Mar 25, 202524.9024.9024.0524.0524.0586,094
Mar 24, 202524.9524.9524.4524.7024.7078,000
Mar 21, 202524.8524.8524.5524.6024.6039,000
Mar 20, 202524.5024.9024.5024.8524.8546,000
Mar 19, 202524.8525.0024.3024.4024.4098,000
Mar 18, 202524.3524.6524.3524.5024.50121,000
Mar 17, 202524.2024.4524.0024.0024.0072,190
Mar 14, 202523.7023.9023.5023.9023.9081,000
Mar 13, 202524.4524.4523.7523.7523.7579,000
Mar 12, 202524.2024.2023.9524.0524.0558,000
Mar 11, 202524.0524.3023.8024.0024.00167,000
Mar 10, 202525.0525.0525.0525.0525.05-
Mar 7, 202524.8025.1524.8025.0525.0584,100
Mar 6, 202525.8025.8024.9025.3025.30118,250
Mar 5, 202525.4525.5025.0025.3525.3584,020
Mar 4, 202524.8025.0024.6024.9524.9592,100
Mar 3, 202525.2025.3024.9525.2025.2074,000
Feb 27, 202526.2526.2525.5025.5025.50125,030
Feb 26, 202525.5525.8525.5525.8525.8589,000
Feb 25, 202525.7525.7525.5525.7025.7041,000
Feb 24, 202525.7025.8025.5525.7525.7576,000
Feb 21, 202525.8025.8025.5525.7025.7081,095
Feb 20, 202525.7025.7025.5025.5025.5085,000
Feb 19, 202525.6025.7025.5025.7025.70124,100
Feb 18, 202526.1026.1025.3025.5025.50100,000
Feb 17, 202525.1525.8525.1525.4525.4580,000
Feb 14, 202525.3025.3525.0525.2525.2557,179
Feb 13, 202524.9525.4524.9525.2025.20149,000
Feb 12, 202524.8525.3024.8024.9524.95138,833
Feb 11, 202524.9025.0024.6024.8024.8081,505
Feb 10, 202524.7525.0024.7024.7524.7590,322
Feb 7, 202524.5524.9024.5524.7024.70118,308
Feb 6, 202524.4524.9024.4024.5024.50174,100
Feb 5, 202523.5024.7023.3524.7024.70219,289
Feb 4, 202523.1523.4022.8023.2023.20174,000
Feb 3, 202524.0024.0022.8022.9022.90355,310
Jan 22, 202524.4024.4524.2024.4024.40110,000
Jan 21, 202524.8024.8024.2024.3024.30111,000
Jan 20, 202524.4524.7024.3024.5024.5090,000
Jan 17, 202524.3024.7024.2524.3524.3586,000
Jan 16, 202524.4024.7524.4024.5524.5599,000
Jan 15, 202524.4024.6524.3024.3524.3574,000
Jan 14, 202524.3024.6524.2024.6524.65122,000
Jan 13, 202525.7525.7524.1524.3024.30383,000
Jan 10, 202526.2026.2525.9025.9025.90103,000
Jan 9, 202527.2027.2026.2026.2026.20209,000
Jan 8, 202527.1027.2026.9527.0027.0056,000
Jan 7, 202527.2027.2527.0527.2027.2085,000
Jan 6, 202526.8027.3026.8027.1527.1584,000
Jan 3, 202527.2527.2526.7526.9526.9536,000
Jan 2, 202527.2027.7526.9027.0527.05105,000
Dec 31, 202427.3527.3526.8027.1527.1572,000
Dec 30, 202427.3527.5027.3027.3527.3569,000
Dec 27, 202428.2528.2527.2527.3527.3584,000
Dec 26, 202427.6528.2527.6027.7027.70146,000
Dec 25, 202427.2527.3527.1527.3527.3583,000
Dec 24, 202427.4027.4527.1527.2027.2085,000
Dec 23, 202427.5027.5027.0027.1027.1035,000
Dec 20, 202427.3527.7026.8026.8026.80146,000
Dec 19, 202426.4027.1526.4027.1527.1564,000
Dec 18, 202427.2027.4026.5027.2027.20136,000
Dec 17, 202427.2527.5027.2027.3027.30125,000
Dec 16, 202428.1028.2027.2027.2527.25190,000
Dec 13, 202428.9028.9028.0028.1028.10193,000
Dec 12, 202429.2529.5029.0529.1029.1060,000
Dec 11, 202429.4029.4029.1529.2029.2076,000
Dec 10, 202429.4029.4529.1529.1529.1569,000
Dec 9, 202429.7529.9029.3029.3029.3073,000
Dec 6, 202430.1530.1529.7029.7029.7085,000
Dec 5, 202430.0030.2529.8029.8529.85142,000
Dec 4, 202429.2530.1029.1029.8529.85313,000
Dec 3, 202429.2029.6029.2029.2529.2595,000
Dec 2, 202428.9029.3028.9029.1529.1594,000
Nov 29, 202428.4529.0028.4528.9028.9069,000
Nov 28, 202429.1529.1528.2528.4528.45203,000
Nov 27, 202429.9029.9028.8528.9028.90207,000
Nov 26, 202430.0530.5029.8529.9029.90171,000
Nov 25, 202429.6530.2529.6529.9529.95243,000
Nov 22, 202429.8029.9029.4529.5529.55102,000
Nov 21, 202429.3029.5029.2029.2029.20100,000
Nov 20, 202429.4029.4529.1529.2529.2567,229
Nov 19, 202428.7029.4528.7029.4029.40133,000
Nov 18, 202429.3529.3528.5528.5528.55281,000
Nov 15, 202429.3529.7029.3529.4029.40142,000
Nov 14, 202429.7030.3029.2529.3529.35305,000
Nov 13, 202429.2529.9029.2529.2529.25115,000
Nov 12, 202430.0530.0529.0529.1529.15305,000
Nov 11, 202430.0530.1029.8030.0530.0597,000
Nov 8, 202430.6031.2530.0530.0530.05379,000
Nov 7, 202430.1530.7530.1530.5030.50154,000
Nov 6, 202430.4030.8530.1530.3530.35151,000
Nov 5, 202429.9530.3029.8530.0030.00176,000
Nov 4, 202430.5030.5029.6029.7029.70333,000
Nov 1, 202430.0030.5529.7030.4030.40396,000
Oct 30, 202431.4531.8531.0531.0531.05262,000
Oct 29, 202431.3031.6531.0031.0031.00313,000
Oct 28, 202432.4532.4531.1031.1031.10600,000
Oct 25, 202432.4532.8532.3532.3532.35256,000
Oct 24, 202433.1033.3032.1532.1532.15396,000
Oct 23, 202433.0033.3532.8032.9032.90218,000
Oct 22, 202433.0033.3032.6033.0033.00458,000
Oct 21, 202432.5033.3532.0533.2533.25599,000
Oct 18, 202433.9033.9532.5032.5032.50976,000
Oct 17, 202434.0034.5033.2533.5533.551,454,000
Oct 16, 202435.5036.7033.8034.1534.157,029,000
Oct 15, 202433.5533.5533.5533.5533.551,081,000
Oct 14, 202429.1530.5529.1030.5030.50406,000
Oct 11, 202429.1529.3029.0029.0529.0595,000
Oct 9, 202429.8530.0529.1029.1529.15158,000
Oct 8, 202429.8529.8529.3529.5529.55147,000
Oct 7, 202429.7530.1029.7530.0030.0082,000
Oct 4, 202429.9530.0529.5529.7029.70107,000
Oct 1, 202430.2530.2529.9029.9529.95165,000
Sep 30, 202430.7030.7030.0030.2030.20249,000
Sep 27, 202431.1031.3030.8530.9030.90155,000
Sep 26, 202431.3031.5531.0031.0031.00267,000
Sep 25, 202431.0031.3031.0031.0031.00181,000
Sep 24, 202431.0031.0530.7030.7530.75119,000
Sep 23, 202431.4031.4030.9031.1531.15123,000
Sep 20, 202431.4031.7030.9031.0031.00177,000
Sep 19, 202430.9531.0530.7530.9030.90197,000
Sep 18, 202430.7031.2530.6530.9030.90104,000
Sep 16, 202431.1531.3530.9030.9030.90159,000
Sep 13, 202430.3030.9030.3030.7530.75124,000
Sep 12, 202430.6030.6530.2030.2030.2085,000
Sep 11, 202429.6530.6029.6530.2030.20159,000
Sep 10, 202430.3530.5029.6029.6529.65193,000
Sep 9, 202430.1530.4029.6030.2030.20115,000
Sep 6, 202430.0030.7529.9030.4030.40236,000
Sep 5, 202430.4030.6529.6029.9029.90265,000
Sep 4, 202429.5031.5029.5030.1530.15306,000
Sep 3, 202432.2032.2031.6031.8531.85234,000
Sep 2, 202432.2032.5031.8531.9531.95276,000
Aug 30, 202431.9032.3031.7531.8531.85189,000
Aug 29, 202431.8531.9031.5031.7531.75139,000
Aug 28, 202431.8031.9531.4531.8031.80206,000
Aug 27, 202431.4031.7531.1531.6031.60203,000
Aug 26, 202430.8531.7030.8531.2531.25207,000
Aug 23, 202431.0031.0030.6030.8030.80166,000
Aug 22, 202431.4031.6531.0531.1531.15132,000
Aug 21, 202431.5531.6531.0531.0531.05103,000
Aug 20, 202431.7031.8031.3031.3031.30122,000
Aug 19, 202431.0031.4530.9031.2031.20198,000
Aug 16, 202431.2031.2030.8030.9530.95225,000
Aug 15, 202430.8531.0030.2530.6530.65162,000
Aug 14, 202430.7030.9030.2030.5530.55189,000
Aug 13, 202430.4030.5530.1030.4530.45110,000
Aug 12, 202430.6530.8030.2030.3530.35172,000
Aug 9, 202430.5030.9530.1030.1030.10214,000
Aug 8, 202430.0030.1529.1529.6029.60253,000
Aug 7, 202428.0030.8028.0030.7030.70406,000
Aug 6, 202429.0530.0526.5028.0028.00868,000
Aug 5, 202431.1031.1029.4029.4029.40832,000
Aug 2, 202433.7033.7032.6532.6532.65357,000
Aug 1, 202433.5534.1533.1534.0034.00287,000
Jul 31, 202433.1533.3533.0533.1033.10167,000
Jul 30, 202432.3533.2032.1033.2033.20254,000
Jul 29, 202433.6534.0032.5032.6532.65517,000
Jul 26, 202433.7533.8533.1033.4533.45264,000
Jul 23, 202434.4034.5034.1034.1034.10186,000
Jul 22, 202434.6035.1033.4533.8033.80559,000
Jul 19, 202436.2536.2534.5534.7034.70682,000
Jul 18, 2024 1.03 Dividend
Jul 18, 202436.9036.9036.0036.1536.15521,000
Jul 17, 202437.6537.9037.4037.9036.87423,000
Jul 16, 202437.8037.9537.2537.3536.33835,000
Jul 15, 202438.8038.8537.8037.8036.77489,000
Jul 12, 202438.3039.3038.0038.0537.02724,000
Jul 11, 202438.9038.9038.1038.1037.06774,000
Jul 10, 202438.4039.0538.4038.5537.50488,000
Jul 9, 202439.7540.1038.1538.6537.60981,000
Jul 8, 202442.7542.7539.5539.7538.672,530,000
Jul 5, 202438.7041.9538.6541.6040.475,022,000
Jul 4, 202438.8039.2038.4538.4537.41573,000
Jul 3, 202438.3539.1038.2038.3537.31493,000
Jul 2, 202439.4039.4038.1538.3037.26848,000
Jul 1, 202440.3540.3538.8538.9037.84660,000
Jun 28, 202438.2040.4538.1539.7538.672,194,000
Jun 27, 202438.9038.9037.8537.8536.82425,000
Jun 26, 202438.8039.5538.6038.7537.70658,000
Jun 25, 202438.2038.7037.0038.5537.50686,000
Jun 24, 202439.6539.7038.2038.2037.16809,000
Jun 21, 202439.9039.9039.0539.5538.48454,000
Jun 20, 202439.0040.4538.8539.4038.331,142,000
Jun 19, 202439.6039.9538.5038.5537.501,017,000
Jun 18, 202441.0041.9039.4539.4538.381,549,000
Jun 17, 202439.0039.9038.8539.6538.57621,000
Jun 14, 202439.7040.1538.8039.0537.99673,000
Jun 13, 202439.5541.0039.4039.5038.431,223,000
Jun 12, 202439.7039.9038.2038.9037.841,073,000
Jun 11, 202440.7040.7039.0039.3538.281,207,000
Jun 7, 202440.1041.1540.1040.7039.591,265,000
Jun 6, 202440.0041.6039.8540.0038.912,911,000
Jun 5, 202440.7041.0039.0539.1538.091,749,000
Jun 4, 202440.6041.3040.1040.5039.401,657,000
Jun 3, 202441.1541.5039.9540.0038.911,815,000
May 31, 202441.5042.6540.3540.5539.454,501,000
May 30, 202440.9042.9039.8039.9538.8610,497,000
May 29, 202437.6040.5037.4039.6538.575,352,000
May 28, 202438.2038.8037.2037.2036.191,574,000
May 27, 202437.4037.8537.0537.6036.581,191,000
May 24, 202437.4537.9036.6536.8035.801,263,000
May 23, 202436.8538.7535.6537.4536.434,647,000
May 22, 202436.9037.0036.2036.7035.701,273,000
May 21, 202435.3036.5034.8036.2035.221,270,000
May 20, 202435.5035.6034.7034.9033.95768,000
May 17, 202433.8035.3533.7034.8533.90952,000
May 16, 202434.3534.3533.6033.6032.69288,000
May 15, 202434.4034.4533.8533.9032.98236,000
May 14, 202434.4534.4534.1034.2033.27143,000
May 13, 202433.7034.3533.7034.2033.27270,000
May 10, 202433.7533.9033.0533.7032.78304,000
May 9, 202434.0034.2033.0033.4032.49308,000
May 8, 202434.0034.8534.0034.3533.42258,000
May 7, 202434.4534.4533.6033.9533.03352,000
May 6, 202434.6534.6534.0534.0533.12152,000
May 3, 202435.3535.3534.0534.1033.17200,000
May 2, 202434.9535.0034.4034.6033.66184,000
Apr 30, 202434.6035.1534.5534.8033.85248,000
Apr 29, 202435.1535.6534.5034.5033.56410,000
Apr 26, 202434.1535.6034.1534.4533.51653,000
Apr 25, 202434.2534.5533.8533.9032.98280,000
Apr 24, 202433.1034.5033.1034.5033.56659,000

Related Tickers

3625.TWO C-Tech United Corp.
13.25
-3.64%
 
8038.TWO Changs Ascending Enterprise Co., Ltd.
19.70
+0.25%
 
3323.TWO Celxpert Energy Corporation
26.45
-1.12%
 
2483.TW Excel Cell Electronic Co., Ltd.
17.75
+0.57%
 
3537.TWO Podak Co., LTD.
39.50
-0.75%
 
6164.TW Ledtech Electronics Corp.
10.90
+0.93%
 
1529.TW Luxe Green Energy Technology Co., Ltd.
22.15
+1.61%
 
1612.TW Hong Tai Electric Industrial Co., Ltd.
30.55
-0.16%
 
3015.TW FSP Technology Inc.
49.70
-0.10%
 
6835.TW Complex Micro Interconnection Co.,Ltd.
39.90
+1.66%