Adda Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	29.050	30.050	26.500	28.000	28.000	868,000
2024-08-05	31.100	31.100	29.400	29.400	29.400	832,000
2024-08-02	33.700	33.700	32.650	32.650	32.650	357,000
2024-08-01	33.550	34.150	33.150	34.000	34.000	287,000
2024-07-31	33.150	33.350	33.050	33.100	33.100	167,000
2024-07-30	32.350	33.200	32.100	33.200	33.200	254,000
2024-07-29	33.650	34.000	32.500	32.650	32.650	517,000
2024-07-26	33.750	33.850	33.100	33.450	33.450	264,000
2024-07-25	34.100	34.100	34.100	34.100	34.100	0
2024-07-24	34.100	34.100	34.100	34.100	34.100	0
2024-07-23	34.400	34.500	34.100	34.100	34.100	186,000
2024-07-22	34.600	35.100	33.450	33.800	33.800	559,000
2024-07-19	36.250	36.250	34.550	34.700	34.700	682,000
2024-07-18	36.900	36.900	36.000	36.150	36.150	521,000
2024-07-17	37.650	37.900	37.400	37.900	36.870	423,000
2024-07-16	37.800	37.950	37.250	37.350	36.335	835,000
2024-07-15	38.800	38.850	37.800	37.800	36.773	489,000
2024-07-12	38.300	39.300	38.000	38.050	37.016	724,000
2024-07-11	38.900	38.900	38.100	38.100	38.100	774,000
2024-07-10	38.400	39.050	38.400	38.550	38.550	488,000
2024-07-09	39.750	40.100	38.150	38.650	38.650	981,000
2024-07-08	42.750	42.750	39.550	39.750	39.750	2,530,000
2024-07-05	38.700	41.950	38.650	41.600	41.600	5,022,000
2024-07-04	38.800	39.200	38.450	38.450	38.450	573,000
2024-07-03	38.350	39.100	38.200	38.350	38.350	493,000
2024-07-02	39.400	39.400	38.150	38.300	38.300	848,000
2024-07-01	40.350	40.350	38.850	38.900	38.900	660,000
2024-06-28	38.200	40.450	38.150	39.750	39.750	2,194,000
2024-06-27	38.900	38.900	37.850	37.850	37.850	425,000
2024-06-26	38.800	39.550	38.600	38.750	38.750	658,000
2024-06-25	38.200	38.700	37.000	38.550	38.550	686,000
2024-06-24	39.650	39.700	38.200	38.200	38.200	809,000
2024-06-21	39.900	39.900	39.050	39.550	39.550	454,000
2024-06-20	39.000	40.450	38.850	39.400	39.400	1,142,000
2024-06-19	39.600	39.950	38.500	38.550	38.550	1,017,000
2024-06-18	41.000	41.900	39.450	39.450	39.450	1,549,000
2024-06-17	39.000	39.900	38.850	39.650	39.650	621,000
2024-06-14	39.700	40.150	38.800	39.050	39.050	673,000
2024-06-13	39.550	41.000	39.400	39.500	39.500	1,223,000
2024-06-12	39.700	39.900	38.200	38.900	38.900	1,073,000
2024-06-11	40.700	40.700	39.000	39.350	39.350	1,207,000
2024-06-07	40.100	41.150	40.100	40.700	40.700	1,265,000
2024-06-06	40.000	41.600	39.850	40.000	40.000	2,911,000
2024-06-05	40.700	41.000	39.050	39.150	39.150	1,749,000
2024-06-04	40.600	41.300	40.100	40.500	40.500	1,657,000
2024-06-03	41.150	41.500	39.950	40.000	40.000	1,815,000
2024-05-31	41.500	42.650	40.350	40.550	40.550	4,501,000
2024-05-30	40.900	42.900	39.800	39.950	39.950	10,497,000
2024-05-29	37.600	40.500	37.400	39.650	39.650	5,352,000
2024-05-28	38.200	38.800	37.200	37.200	37.200	1,574,000
2024-05-27	37.400	37.850	37.050	37.600	37.600	1,191,000
2024-05-24	37.450	37.900	36.650	36.800	36.800	1,263,000
2024-05-23	36.850	38.750	35.650	37.450	37.450	4,647,000
2024-05-22	36.900	37.000	36.200	36.700	36.700	1,273,000
2024-05-21	35.300	36.500	34.800	36.200	36.200	1,270,000
2024-05-20	35.500	35.600	34.700	34.900	34.900	768,000
2024-05-17	33.800	35.350	33.700	34.850	34.850	952,000
2024-05-16	34.350	34.350	33.600	33.600	33.600	288,000
2024-05-15	34.400	34.450	33.850	33.900	33.900	236,000
2024-05-14	34.450	34.450	34.100	34.200	34.200	143,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.8000 TWD
2025-07-17	0.8100 TWD
2024-07-18	1.0300 TWD
2023-06-29	1.6640 TWD
2022-08-12	1.6000 TWD
2021-08-19	1.5974 TWD
2020-07-13	1.5456 TWD
2019-09-26	0.8333 TWD
2019-07-04	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.