Taipei Exchange - Delayed Quote
TWD
ADATA Technology Co., Ltd. (3260.TWO)
346.50
-15.50
(-4.28%)
At close: October 30 at 1:30:12 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
352.00
357.00
343.00
346.50
346.50
11,723,819
Oct 29, 2026
369.50
378.50
354.50
362.00
362.00
13,644,893
Oct 28, 2026
337.00
363.50
336.50
363.50
363.50
10,568,343
Oct 27, 2026
332.00
336.00
328.00
330.50
330.50
4,030,347
Oct 23, 2026
328.00
328.00
328.00
328.00
328.00
-
Oct 22, 2026
335.00
337.00
328.00
328.00
328.00
3,781,120
Oct 21, 2026
345.50
346.00
330.00
332.50
332.50
3,649,796
Oct 20, 2026
335.50
346.50
333.50
335.50
335.50
4,153,380
Oct 19, 2026
348.00
348.50
327.00
335.00
335.00
10,111,412
Oct 16, 2026
350.00
367.00
350.00
360.00
360.00
3,796,401
Oct 15, 2026
358.00
360.00
350.00
350.00
350.00
4,617,778
Oct 14, 2026
365.00
367.50
360.50
367.50
367.50
1,980,610
Oct 13, 2026
362.50
364.00
358.50
363.00
363.00
3,323,545
Oct 12, 2026
360.00
370.00
359.00
367.50
367.50
3,147,166
Oct 8, 2026
365.00
369.00
362.50
362.50
362.50
3,990,322
Oct 7, 2026
362.00
368.00
362.00
365.00
365.00
7,068,325
Oct 6, 2026
379.00
379.00
370.00
370.00
370.00
5,916,858
Oct 5, 2026
382.50
384.00
376.00
378.00
378.00
4,246,914
Oct 2, 2026
384.00
385.50
379.50
382.00
382.00
3,814,764
Oct 1, 2026
378.50
382.00
376.50
380.00
380.00
2,547,462
Sep 30, 2026
380.00
382.50
377.00
377.50
377.50
3,367,935
Sep 29, 2026
377.50
378.00
374.00
377.00
377.00
2,722,362
Sep 24, 2026
381.00
381.00
373.50
378.00
378.00
4,135,904
Sep 23, 2026
388.50
389.50
382.50
383.00
383.00
3,302,307
Sep 22, 2026
392.00
393.00
384.00
384.00
384.00
4,615,872
Sep 21, 2026
18.007736
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
385.50
392.00
383.00
389.00
389.00
4,625,109
Sep 18, 2026
399.50
401.50
395.00
396.50
378.49
6,731,285
Sep 17, 2026
405.50
405.50
395.00
395.00
377.06
3,500,600
Sep 16, 2026
389.50
399.50
389.00
399.50
381.36
3,292,379
Sep 15, 2026
395.00
395.00
385.00
388.50
370.86
5,902,940
Sep 14, 2026
400.00
401.50
394.00
398.00
379.92
4,443,445
Sep 11, 2026
401.00
406.00
396.50
402.50
384.22
5,036,091
Sep 10, 2026
412.50
414.00
406.00
407.00
388.52
4,841,856
Sep 9, 2026
417.50
424.50
413.50
414.50
395.67
7,100,839
Sep 8, 2026
418.50
428.00
414.00
414.00
395.20
12,830,881
Sep 7, 2026
410.00
419.00
410.00
412.00
393.29
6,270,815
Sep 4, 2026
401.00
404.50
390.50
400.50
382.31
4,714,965
Sep 3, 2026
417.00
419.50
394.00
395.00
377.06
10,040,407
Sep 2, 2026
411.00
415.50
409.00
412.50
393.77
3,525,769
Sep 1, 2026
416.50
417.50
410.50
412.00
393.29
3,934,652
Aug 31, 2026
408.50
416.50
407.00
413.50
394.72
4,597,255
Aug 28, 2026
418.00
418.50
407.00
412.00
393.29
6,710,390
Aug 27, 2026
416.00
422.00
414.00
415.50
396.63
5,646,689
Aug 26, 2026
421.00
422.00
411.00
416.00
397.11
7,981,403
Aug 25, 2026
437.50
437.50
407.00
418.50
399.49
16,811,701
Aug 24, 2026
425.50
459.50
421.50
438.50
418.58
31,242,884
Aug 21, 2026
400.50
422.50
399.00
422.50
403.31
20,701,259
Aug 20, 2026
396.00
404.00
391.00
401.00
382.79
6,376,169
Aug 19, 2026
377.50
395.00
375.00
395.00
377.06
6,190,846
Aug 18, 2026
404.00
406.00
386.00
387.00
369.42
9,195,316
Aug 17, 2026
404.00
404.00
397.00
400.00
381.83
4,788,187
Aug 14, 2026
415.50
419.00
400.00
402.00
383.74
10,186,043
Aug 13, 2026
416.00
419.00
409.00
409.00
390.42
7,818,017
Aug 12, 2026
408.50
422.00
408.50
409.50
390.90
11,926,781
Aug 11, 2026
409.50
409.50
400.50
405.50
387.08
7,432,600
Aug 10, 2026
421.00
424.00
411.00
411.00
392.33
11,411,975
Aug 7, 2026
427.00
437.00
413.50
416.00
397.11
19,777,950
Aug 6, 2026
397.50
426.50
394.00
421.00
401.88
21,069,309
Aug 5, 2026
409.50
412.50
396.00
396.00
378.01
13,674,223
Aug 4, 2026
392.50
406.00
386.50
398.50
380.40
10,282,201
Aug 3, 2026
391.50
402.00
384.50
391.50
373.72
13,705,498
Jul 31, 2026
409.00
413.50
395.00
398.50
380.40
24,013,329
Jul 30, 2026
394.00
408.50
376.00
378.50
361.31
21,126,967
Jul 29, 2026
367.00
405.00
350.00
394.00
376.11
30,704,600
Jul 28, 2026
379.00
383.00
368.00
369.00
352.24
10,193,275
Jul 27, 2026
386.00
403.00
378.50
402.00
383.74
6,766,463
Jul 24, 2026
378.00
398.00
375.50
383.00
365.61
10,948,875
Jul 23, 2026
383.00
383.00
368.00
378.50
361.31
4,350,032
Jul 22, 2026
379.00
389.00
378.00
379.50
362.26
6,237,211
Jul 21, 2026
357.00
368.50
354.00
368.50
351.76
4,283,560
Jul 20, 2026
368.50
371.00
334.00
348.50
332.67
8,567,314
Jul 17, 2026
387.50
392.00
366.00
366.50
349.85
11,058,453
Jul 16, 2026
403.00
403.00
396.50
400.50
382.31
4,854,160
Jul 15, 2026
409.00
419.50
408.00
408.00
389.47
9,575,333
Jul 14, 2026
406.00
409.00
389.00
403.00
384.70
7,402,768
Jul 13, 2026
416.50
417.00
402.00
405.00
386.61
6,166,362
Jul 9, 2026
408.00
418.00
405.50
410.00
391.38
7,779,510
Jul 8, 2026
408.00
413.00
397.00
404.00
385.65
5,822,002
Jul 7, 2026
417.00
418.00
404.00
404.00
385.65
8,474,018
Jul 6, 2026
416.00
420.00
408.00
410.50
391.86
7,022,522
Jul 3, 2026
404.00
411.50
403.00
411.50
392.81
5,858,537
Jul 2, 2026
384.00
408.00
382.50
408.00
389.47
7,772,616
Jul 1, 2026
411.50
412.00
392.00
398.50
380.40
14,222,030
Jun 30, 2026
407.50
415.00
396.00
409.00
390.42
11,102,355
Jun 29, 2026
399.00
406.50
394.50
404.00
385.65
5,453,018
Jun 26, 2026
409.50
421.00
396.00
397.50
379.45
10,743,839
Jun 25, 2026
421.00
423.00
407.50
409.50
390.90
9,018,702
Jun 24, 2026
402.00
410.00
399.00
408.50
389.95
8,275,329
Jun 23, 2026
436.00
436.00
410.00
412.00
393.29
13,482,994
Jun 22, 2026
434.00
443.00
427.50
434.00
414.29
15,616,098
Jun 18, 2026
420.00
425.00
412.00
423.00
403.79
12,164,345
Jun 17, 2026
412.00
417.00
405.50
416.00
397.11
8,244,120
Jun 16, 2026
430.00
434.00
417.00
417.00
398.06
13,945,466
Jun 15, 2026
414.50
435.00
413.00
423.00
403.79
16,126,207
Jun 12, 2026
416.00
422.00
405.50
405.50
387.08
12,035,339
Jun 11, 2026
388.00
399.50
378.00
394.50
376.58
13,845,074
Jun 10, 2026
412.00
420.50
390.00
390.00
372.29
11,323,648
Jun 9, 2026
425.00
425.00
412.00
421.00
401.88
10,755,982
Jun 8, 2026
379.50
404.50
379.50
403.00
384.70
14,358,649
Jun 5, 2026
444.50
444.50
414.50
421.50
402.36
18,534,683
Jun 4, 2026
457.00
476.00
451.50
458.00
437.20
22,668,141
Jun 3, 2026
480.50
481.00
456.50
462.00
441.02
35,950,027
Jun 2, 2026
434.00
469.50
430.00
469.50
448.18
58,495,516
Jun 1, 2026
422.00
432.50
420.50
427.00
407.61
15,549,873
May 29, 2026
413.50
420.00
411.00
415.00
396.15
12,612,028
May 28, 2026
414.50
421.00
403.00
404.50
386.13
13,536,628
May 27, 2026
430.00
437.50
410.50
412.50
393.77
19,133,420
May 26, 2026
410.50
416.00
406.50
410.00
391.38
11,913,510
May 25, 2026
421.50
421.50
405.00
407.50
388.99
17,709,906
May 22, 2026
419.50
428.00
414.00
417.50
398.54
13,859,408
May 21, 2026
425.00
426.50
413.00
413.00
394.24
13,283,767
May 20, 2026
394.50
410.00
385.00
405.50
387.08
14,423,208
May 19, 2026
415.50
415.50
389.00
390.00
372.29
14,289,116
May 18, 2026
413.00
420.00
402.00
418.00
399.02
11,434,630
May 15, 2026
452.00
452.00
424.50
425.00
405.70
16,541,383
May 14, 2026
446.00
452.50
438.00
447.00
426.70
18,959,370
May 13, 2026
436.00
437.50
426.00
434.00
414.29
16,543,848
May 12, 2026
461.00
464.50
444.00
445.50
425.27
20,654,381
May 11, 2026
464.50
469.00
454.50
457.00
436.24
25,406,262
May 8, 2026
454.00
466.50
435.00
448.50
428.13
24,305,252
May 7, 2026
478.50
494.00
461.50
461.50
440.54
50,224,401
May 6, 2026
473.50
487.00
455.50
461.50
440.54
47,648,945
May 5, 2026
445.00
454.50
436.50
448.00
427.65
29,833,703
May 4, 2026
446.50
451.00
432.00
441.00
420.97
27,401,905
Apr 30, 2026
468.00
471.00
433.00
436.00
416.20
37,043,686
Apr 29, 2026
464.50
482.00
455.00
455.00
434.34
50,862,584
Apr 28, 2026
456.00
484.00
450.50
484.00
462.02
59,020,990
Apr 27, 2026
416.50
440.00
411.00
440.00
420.02
41,883,541
Apr 24, 2026
407.50
411.50
387.00
400.00
381.83
33,021,498
Apr 23, 2026
447.00
452.00
384.00
397.50
379.45
51,699,062
Apr 22, 2026
403.00
422.50
386.50
421.50
402.36
49,942,949
Apr 21, 2026
366.50
393.50
366.50
393.50
375.63
32,475,333
Apr 20, 2026
368.00
368.00
346.00
358.00
341.74
23,567,351
Apr 17, 2026
365.00
381.50
362.00
368.50
351.76
24,603,801
Apr 16, 2026
371.00
374.00
355.00
360.50
344.13
14,873,282
Apr 15, 2026
388.50
390.00
366.00
368.50
351.76
21,164,674
Apr 14, 2026
375.00
392.50
373.00
376.00
358.92
27,594,811
Apr 13, 2026
374.50
386.50
365.50
365.50
348.90
19,539,903
Apr 10, 2026
373.50
387.50
367.00
372.00
355.10
21,232,759
Apr 9, 2026
387.00
387.00
362.00
366.00
349.38
20,734,929
Apr 8, 2026
391.00
397.50
374.00
389.00
371.33
25,524,298
Apr 7, 2026
378.00
384.00
356.00
363.00
346.51
23,024,278
Apr 2, 2026
379.00
395.00
361.00
361.50
345.08
29,741,825
Apr 1, 2026
362.50
368.50
360.00
368.50
351.76
5,504,128
Mar 31, 2026
342.50
362.00
335.00
335.00
319.79
9,116,701
Mar 30, 2026
378.00
397.50
370.00
370.00
353.20
9,016,754
Mar 27, 2026
339.00
391.00
334.00
390.50
372.76
10,819,196
Mar 26, 2026
390.00
403.00
370.00
371.00
354.15
9,116,545
Mar 25, 2026
388.00
408.00
388.00
405.00
386.61
8,030,562
Mar 24, 2026
412.00
412.00
371.00
386.50
368.95
12,067,827
Mar 23, 2026
412.00
427.00
412.00
412.00
393.29
8,430,876
Mar 20, 2026
16.798256
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
516.00
516.00
457.50
457.50
436.72
18,153,819
Mar 19, 2026
486.50
525.00
486.50
525.00
485.12
20,617,825
Mar 18, 2026
477.50
477.50
477.50
477.50
441.23
2,219,386
Mar 17, 2026
410.50
434.50
409.00
434.50
401.50
11,687,192
Mar 16, 2026
375.00
395.00
374.50
395.00
365.00
28,190,991
Mar 13, 2026
345.00
361.50
340.50
359.50
332.19
26,296,519
Mar 12, 2026
353.50
365.00
345.50
348.50
322.03
35,770,370
Mar 11, 2026
327.00
350.50
325.50
350.50
323.88
32,530,903
Mar 10, 2026
330.00
330.00
305.50
319.00
294.77
37,148,625
Mar 9, 2026
265.00
305.00
264.50
304.00
280.91
47,994,946
Mar 6, 2026
288.50
297.00
284.00
287.50
265.66
32,887,869
Mar 5, 2026
287.50
288.00
277.50
285.00
263.35
12,390,769
Mar 4, 2026
263.00
274.00
253.00
262.00
242.10
16,331,339
Mar 3, 2026
293.00
297.00
267.00
271.00
250.41
18,746,200
Mar 2, 2026
262.50
299.00
261.50
291.50
269.36
15,824,882
Feb 26, 2026
292.00
295.00
280.50
285.50
263.81
17,459,970
Feb 25, 2026
312.50
312.50
291.00
298.00
275.36
19,971,215
Feb 24, 2026
302.00
316.00
298.00
313.00
289.22
13,284,538
Feb 23, 2026
304.00
316.00
293.00
300.50
277.67
27,896,620
Feb 11, 2026
294.50
300.00
290.00
294.00
271.67
10,185,055
Feb 10, 2026
312.00
312.00
292.50
297.00
274.44
12,269,921
Feb 9, 2026
324.00
325.00
304.00
310.50
286.91
17,435,249
Feb 6, 2026
319.50
319.50
300.50
306.50
283.22
26,125,902
Feb 5, 2026
327.00
346.50
325.50
333.50
308.17
26,650,481
Feb 4, 2026
307.50
337.50
307.00
333.00
307.71
18,987,121
Feb 3, 2026
355.00
361.50
303.50
312.50
288.76
23,492,280
Feb 2, 2026
350.00
352.00
327.50
331.00
305.86
15,663,834
Jan 30, 2026
360.50
371.00
350.00
363.50
335.89
19,447,697
Jan 29, 2026
379.00
379.50
352.50
360.00
332.65
22,135,504
Jan 28, 2026
369.50
389.50
367.50
369.00
340.97
26,697,047
Jan 27, 2026
350.00
360.00
343.50
356.00
328.96
33,177,996
Jan 26, 2026
345.00
345.50
333.00
345.50
319.26
12,963,411
Jan 23, 2026
307.00
326.00
294.50
314.50
290.61
31,633,691
Jan 22, 2026
296.50
298.50
296.50
296.50
273.98
4,087,390
Jan 21, 2026
298.00
298.00
270.00
271.50
250.88
5,047,909
Jan 20, 2026
288.00
303.50
288.00
298.00
275.36
2,818,964
Jan 19, 2026
310.00
319.50
310.00
319.50
295.23
2,294,433
Jan 16, 2026
281.50
300.00
281.50
294.50
272.13
2,749,163
Jan 15, 2026
275.00
280.00
273.50
280.00
258.73
1,638,350
Jan 14, 2026
268.00
275.00
268.00
273.50
252.72
1,680,100
Jan 13, 2026
275.50
275.50
262.00
267.00
246.72
2,212,883
Jan 12, 2026
265.00
274.00
263.50
274.00
253.19
2,916,282
Jan 9, 2026
283.00
283.00
257.50
257.50
237.94
4,945,051
Jan 8, 2026
289.00
291.00
286.00
286.00
264.28
2,334,695
Jan 7, 2026
299.50
299.50
289.00
290.00
267.97
3,664,731
Jan 6, 2026
285.00
291.50
284.00
289.00
267.05
6,587,759
Jan 5, 2026
295.00
295.00
287.00
290.00
267.97
6,779,553
Jan 2, 2026
278.50
282.00
270.50
280.50
259.19
7,021,785
Dec 31, 2025
260.50
286.00
260.50
279.50
258.27
57,596,363
Dec 30, 2025
240.00
263.00
239.00
260.50
240.71
38,333,576
Dec 29, 2025
223.50
243.00
219.50
241.00
222.69
33,589,870
Dec 26, 2025
225.00
233.00
219.00
221.50
204.67
40,652,327
Dec 24, 2025
204.00
223.50
200.50
223.50
206.52
36,012,112
Dec 23, 2025
202.00
206.00
198.00
203.50
188.04
16,384,494
Dec 22, 2025
195.50
200.50
194.50
200.00
184.81
21,046,733
Dec 19, 2025
198.00
199.50
188.50
188.50
174.18
16,086,410
Dec 18, 2025
198.50
202.00
191.50
191.50
176.95
37,430,450
Dec 17, 2025
181.00
197.00
180.50
196.50
181.57
27,250,530
Dec 16, 2025
183.50
187.50
177.50
179.50
165.87
10,749,375
Dec 15, 2025
180.50
187.50
176.00
186.00
171.87
15,998,408
Dec 12, 2025
183.50
191.00
183.50
185.50
171.41
22,102,040
Dec 11, 2025
182.50
184.50
179.50
182.00
168.18
7,533,365
Dec 10, 2025
185.00
185.00
180.50
180.50
166.79
10,714,197
Dec 9, 2025
185.00
187.00
180.00
186.50
172.33
15,698,643
Dec 8, 2025
178.50
185.00
178.00
181.00
167.25
13,001,045
Dec 5, 2025
176.00
178.00
173.00
177.00
163.56
8,737,456
Dec 4, 2025
176.00
178.00
171.50
176.00
162.63
10,189,540
Dec 3, 2025
178.50
183.00
174.00
174.50
161.24
12,362,156
Dec 2, 2025
178.50
179.00
175.00
176.00
162.63
5,480,436
Dec 1, 2025
178.50
179.00
172.50
175.00
161.71
8,006,093
Nov 28, 2025
177.00
181.00
175.00
177.50
164.02
9,323,668
Nov 27, 2025
178.00
180.00
173.00
176.00
162.63
8,597,247
Nov 26, 2025
180.00
181.00
173.50
174.50
161.24
9,152,040
Nov 25, 2025
189.00
191.50
177.00
178.50
164.94
16,638,044
Nov 24, 2025
176.50
179.50
173.00
178.50
164.94
9,053,004
Nov 21, 2025
174.50
179.00
171.50
173.50
160.32
17,332,676
Nov 20, 2025
200.00
200.00
184.00
190.50
176.03
18,287,600
Nov 19, 2025
198.00
203.50
190.50
191.00
176.49
13,262,015
Nov 18, 2025
205.00
208.50
197.50
202.00
186.66
13,168,369
Nov 17, 2025
223.00
225.00
204.00
208.00
192.20
22,524,610
Nov 14, 2025
213.00
218.00
205.00
213.50
197.28
13,586,923
Nov 13, 2025
227.00
233.50
214.00
220.50
203.75
36,871,681
Nov 12, 2025
203.50
222.50
200.00
221.50
204.67
32,077,499
Nov 11, 2025
205.50
210.50
199.00
202.50
187.12
26,212,319
Nov 10, 2025
201.00
208.50
195.00
205.00
189.43
35,087,902
Nov 7, 2025
190.50
195.00
187.50
195.00
180.19
12,195,831
Nov 6, 2025
190.50
194.00
187.00
192.50
177.88
14,010,563
Nov 5, 2025
173.00
187.50
172.00
187.00
172.80
13,821,759
Nov 4, 2025
197.50
198.00
180.00
181.00
167.25
20,136,893
Nov 3, 2025
200.00
201.50
194.00
194.50
179.73
11,297,487
Oct 31, 2025
200.00
201.00
193.00
198.00
182.96
13,155,793
Oct 30, 2025
193.50
204.00
193.00
199.00
183.88
34,074,314
