Stock listing
TPEx:3071 ADDA Corp. (協禧) 股價
Follow ADDA Corp. into a list and get an email when it puts out news.
Share price · TPEX:3071
$21.35 TWD -0.30 (-1.4%)
Close on Oct 30, 2026
- Day range
- $20.50 – $21.55 TWDOct 30, 2026
- Volume
- 285,809 sharesOct 30, 2026
- Market cap
- $2.35B TWDAt the close on Oct 30, 2026 · price × 110.0M shares outstanding
- 52-week range
- $20.05 – $36.20 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4.18M TWDMedian day 142,179 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:3071 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.35 | -0.30 | -1.4% | $21.55 | $21.55 | $20.50 | 285,809 | |
| $21.65 | -0.30 | -1.4% | $21.75 | $21.80 | $21.45 | 85,940 | |
| $21.95 | +0.50 | +2.3% | $21.65 | $21.95 | $21.50 | 104,622 | |
| $21.45 | -0.25 | -1.2% | $21.65 | $21.70 | $21.15 | 286,379 | |
| $21.70 | 0.00 | 0.0% | $21.70 | $21.70 | $21.70 | 0 | |
| $21.70 | -0.25 | -1.1% | $22.05 | $22.05 | $21.55 | 121,415 | |
| $21.95 | -0.15 | -0.7% | $22.15 | $22.25 | $21.85 | 99,656 | |
| $22.10 | -0.15 | -0.7% | $22.40 | $22.75 | $22.00 | 138,938 | |
| $22.25 | +0.30 | +1.4% | $21.85 | $22.25 | $21.10 | 230,062 | |
| $21.95 | 0.00 | 0.0% | $21.85 | $22.10 | $21.85 | 102,350 | |
| $21.95 | -0.35 | -1.6% | $22.30 | $22.30 | $21.60 | 368,000 | |
| $22.30 | 0.00 | 0.0% | $22.35 | $22.40 | $22.25 | 207,000 | |
| $22.30 | -0.35 | -1.5% | $22.70 | $22.70 | $22.10 | 256,020 | |
| $22.65 | -0.10 | -0.4% | $22.75 | $22.80 | $22.60 | 107,714 | |
| $22.75 | +0.15 | +0.7% | $22.85 | $22.85 | $22.50 | 181,500 | |
| $22.60 | -0.15 | -0.7% | $22.75 | $23.00 | $22.60 | 189,050 | |
| $22.75 | +0.05 | +0.2% | $22.70 | $22.90 | $22.65 | 142,179 | |
| $22.70 | -0.25 | -1.1% | $23.00 | $23.05 | $22.70 | 186,000 | |
| $22.95 | -0.10 | -0.4% | $23.05 | $23.10 | $22.85 | 178,000 | |
| $23.05 | 0.00 | 0.0% | $23.10 | $23.20 | $22.85 | 143,000 | |
| $23.05 | +0.15 | +0.7% | $23.00 | $23.20 | $22.90 | 125,000 | |
| $22.90 | -0.10 | -0.4% | $23.00 | $23.00 | $22.85 | 105,750 | |
| $23.00 | -0.05 | -0.2% | $23.05 | $23.05 | $22.80 | 164,000 | |
| $23.05 | 0.00 | 0.0% | $23.15 | $23.35 | $23.05 | 96,000 | |
| $23.05 | -0.65 | -2.7% | $23.70 | $23.70 | $23.05 | 265,049 | |
| $23.70 | +0.30 | +1.3% | $23.30 | $23.70 | $23.20 | 125,000 | |
| $23.40 | 0.00 | 0.0% | $23.40 | $23.40 | $23.25 | 118,000 | |
| $23.40 | +0.10 | +0.4% | $23.30 | $23.40 | $23.25 | 83,000 | |
| $23.30 | +0.50 | +2.2% | $23.00 | $23.30 | $23.00 | 50,000 | |
| $22.80 | -0.70 | -3.0% | $23.50 | $23.55 | $22.75 | 128,128 | |
| $23.50 | 0.00 | 0.0% | $23.65 | $23.65 | $23.25 | 61,100 | |
| $23.50 | +0.25 | +1.1% | $23.10 | $23.50 | $22.90 | 206,000 | |
| $23.25 | -1.00 | -4.1% | $23.80 | $24.05 | $23.20 | 403,374 | |
| $24.25 | -0.20 | -0.8% | $24.45 | $24.65 | $24.15 | 112,000 | |
| $24.45 | -0.25 | -1.0% | $24.85 | $24.85 | $24.05 | 169,000 | |
| $24.70 | -0.40 | -1.6% | $25.00 | $25.00 | $24.50 | 195,020 | |
| $25.10 | +0.75 | +3.1% | $24.35 | $25.50 | $24.20 | 639,000 | |
| $24.35 | -0.15 | -0.6% | $24.70 | $24.70 | $23.95 | 176,000 | |
| $24.50 | -0.20 | -0.8% | $24.55 | $24.90 | $24.35 | 122,000 | |
| $24.70 | +0.25 | +1.0% | $24.45 | $25.00 | $24.45 | 203,000 | |
| $24.45 | 0.00 | 0.0% | $24.60 | $24.60 | $24.15 | 72,057 | |
| $24.45 | +0.15 | +0.6% | $24.50 | $24.65 | $24.25 | 130,020 | |
| $24.30 | -0.10 | -0.4% | $24.40 | $24.80 | $24.30 | 132,000 | |
| $24.40 | 0.00 | 0.0% | $24.40 | $24.90 | $24.25 | 146,000 | |
| $24.40 | -0.10 | -0.4% | $24.50 | $24.50 | $23.85 | 149,000 | |
| $24.50 | -0.15 | -0.6% | $24.30 | $24.65 | $24.15 | 128,085 | |
| $24.65 | +0.25 | +1.0% | $24.40 | $24.65 | $24.10 | 88,388 | |
| $24.40 | 0.00 | 0.0% | $24.50 | $24.80 | $24.20 | 121,050 | |
| $24.40 | -0.05 | -0.2% | $24.45 | $24.60 | $24.00 | 108,000 | |
| $24.45 | -0.25 | -1.0% | $24.70 | $24.70 | $24.10 | 136,050 | |
| $24.70 | +0.10 | +0.4% | $24.55 | $24.70 | $24.30 | 131,050 | |
| $24.60 | -0.60 | -2.4% | $25.00 | $25.05 | $24.40 | 273,673 | |
| $25.20 | +0.05 | +0.2% | $25.65 | $25.75 | $24.90 | 206,500 | |
| $25.15 | +0.20 | +0.8% | $24.95 | $25.45 | $24.90 | 350,010 | |
| $24.95 | -1.20 | -4.6% | $25.85 | $25.85 | $24.80 | 426,000 | |
| $26.15 | +0.15 | +0.6% | $26.15 | $26.45 | $26.00 | 263,128 | |
| $26.00 | -0.05 | -0.2% | $26.00 | $26.25 | $25.85 | 106,280 | |
| $26.05 | -0.05 | -0.2% | $26.10 | $26.25 | $25.50 | 139,029 | |
| $26.10 | -0.05 | -0.2% | $26.60 | $26.85 | $26.00 | 189,000 | |
| $26.15 | +0.35 | +1.4% | $25.60 | $26.25 | $25.55 | 180,000 | |
| $25.80 | +0.20 | +0.8% | $25.60 | $26.50 | $25.35 | 137,000 | |
| $25.60 | +1.40 | +5.8% | $26.00 | $26.00 | $25.10 | 179,080 | |
| $24.20 | -0.15 | -0.6% | $23.20 | $25.75 | $23.20 | 315,000 |
- Ticker
- TPEx:3071
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about ADDA Corp.