TWSE · 6166 · stock

Adlink Technology Inc. (6166) stock price history

Every TWSE trading session of Adlink Technology Inc. from Nov 8, 2004 to Sep 24, 2026: 5,383 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6166 data, free keyYear by year table

6166 adjusted close, 2004 to 2026

6166Adlink Technology Inc.
NT$132.00+114.8% over one year
2010201520202025
NT$166.50
All time high, 2026
NT$174.00
52 week high, NT$53.13 low
5,383
Daily sessions since 2004

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

6166 key facts

  • Adlink Technology Inc. (6166) closed at NT$132.00 on Sep 24, 2026 on TWSE.
  • 6166's all time high close is NT$166.50, set on Jul 24, 2026; its all time low close is NT$4.68 on Dec 10, 2004.
  • 6166's 52 week range is NT$53.13 to NT$174.00.
  • 6166 returned +114.8% over the year to Sep 24, 2026 and +122.0% over five years.
  • Over ten years 6166 returned +161%, +10.1% a year compounded.
  • 6166's deepest drawdown was -69.3% from Jun 1, 2015 to Nov 26, 2018.
  • DataCedar holds 5,383 daily sessions of 6166 history from Nov 8, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6166 price chart, 2004 to 2026

6166 adjusted close, Nov 8, 2004 to Sep 24, 2026NT$4.88NT$14.88NT$45.36NT$138.2720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6166 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+10.9%
3 months-13.5%
6 months+120.9%
Year to date+109.1%
1 year+114.8%
3 years+120.8%
5 years+122.0%
10 years+160.8%
Since Nov 8, 2004+2,445%
Compound annual growth, 21.9 years+15.9%

6166 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$166.50 on Jul 24, 2026
All time low close
NT$4.68 on Dec 10, 2004
52 week high
NT$174.00 on Jul 24, 2026
52 week low
NT$53.13 on Nov 21, 2025
Deepest drawdown
-69.3% from Jun 1, 2015 to Nov 26, 2018, recovered Feb 11, 2025
Best single session
+13.8% on Jun 28, 2005
Worst single session
-10.0% on Mar 31, 2025
Volatility, 1 year annualised
57.4%
Sessions closing higher, 1 year
51%
Growth of 1 since 2004
25.4×
Best calendar year
2009, +93%
Worst calendar year
2018, -49%

6166 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 8, 2004; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$62.54NT$174.00NT$56.20NT$132.00+110.7%404.7M178
2025NT$75.27NT$90.21NT$53.13NT$62.64-17.2%244.5M242
2024NT$59.68NT$87.26NT$57.47NT$75.66+26.8%314.7M242
2023NT$49.92NT$83.40NT$49.45NT$59.68+19.1%167.5M239
2022NT$60.12NT$61.78NT$45.17NT$50.11-16.5%27.9M246
2021NT$57.81NT$66.65NT$48.41NT$60.02+3.8%77.7M243
2020NT$42.99NT$82.84NT$39.10NT$57.81+34.6%152.7M245
2019NT$27.54NT$48.67NT$26.58NT$42.94+56.7%135.9M241
2018NT$53.75NT$55.51NT$25.81NT$27.41-49.0%30.4M245
2017NT$49.95NT$63.08NT$49.14NT$53.75+7.9%80.6M243
2016NT$59.80NT$64.45NT$41.81NT$49.79-16.7%104.7M244
2015NT$51.79NT$86.67NT$50.97NT$59.80+14.1%351.7M246
2014NT$33.13NT$61.19NT$29.98NT$52.42+59.8%420M248
2013NT$21.25NT$37.32NT$19.71NT$32.81+53.9%129.6M244
2012NT$16.30NT$23.94NT$16.12NT$21.32+30.7%56.7M248
2011NT$23.45NT$30.32NT$15.11NT$16.30-29.8%219.9M247
2010NT$12.49NT$27.30NT$10.34NT$23.23+86.0%281.4M250
2009NT$6.47NT$12.94NT$6.27NT$12.49+93.2%212.5M249
2008NT$11.99NT$14.10NT$6.06NT$6.47-46.2%1B251
2007NT$10.96NT$19.51NT$9.86NT$12.01+10.2%9B244
2006NT$8.54NT$11.46NT$8.07NT$10.90+23.9%2.5B248
2005NT$5.31NT$9.29NT$4.94NT$8.80+65.7%90.5B260
2004NT$5.29NT$5.47NT$4.68NT$5.31n/a11.2B40

6166 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$132.00+14.3%
August 2026NT$115.50+2.2%
July 2026NT$113.00-18.3%
June 2026NT$138.27+5.7%
May 2026NT$130.83+76.0%
April 2026NT$74.34+30.2%
March 2026NT$57.09-11.4%
February 2026NT$64.42+4.7%
January 2026NT$61.55-1.7%
December 2025NT$62.64+1.4%
November 2025NT$61.75+5.1%
October 2025NT$58.78-3.1%

About the 6166 data

Daily bars. 5,383 sessions from Nov 8, 2004 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6166/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6153 Career Technology (Mfg.) Co., Ltd.
  • 6155 King Core Electronics Inc.
  • 6164 Ledtech Electronics Corp.
  • 6165 Lang Inc.
  • 6168 Harvatek Corporation
  • 6176 Radiant Opto-Electronics Corporation
  • 6177 Da-Li Development Co.,Ltd.
  • 6183 Trade-Van Information Services Co.

Common questions

6166 share price history

Start with any symbol.

Start free