Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	34.450	34.450	34.100	34.200	34.200	143,000
2024-05-13	33.700	34.350	33.700	34.200	34.200	270,000
2024-05-10	33.750	33.900	33.050	33.700	33.700	304,000
2024-05-09	34.000	34.200	33.000	33.400	33.400	308,000
2024-05-08	34.000	34.850	34.000	34.350	34.350	258,000
2024-05-07	34.450	34.450	33.600	33.950	33.950	352,000
2024-05-06	34.650	34.650	34.050	34.050	34.050	152,000
2024-05-03	35.350	35.350	34.050	34.100	34.100	200,000
2024-05-02	34.950	35.000	34.400	34.600	34.600	184,000
2024-04-30	34.600	35.150	34.550	34.800	34.800	248,000
2024-04-29	35.150	35.650	34.500	34.500	34.500	410,000
2024-04-26	34.150	35.600	34.150	34.450	34.450	653,000
2024-04-25	34.250	34.550	33.850	33.900	33.900	280,000
2024-04-24	33.100	34.500	33.100	34.500	34.500	659,000
2024-04-23	32.850	33.200	32.600	32.850	32.850	232,000
2024-04-22	33.000	33.800	32.600	32.650	32.650	438,000
2024-04-19	33.850	34.000	32.150	33.250	33.250	758,000
2024-04-18	34.000	34.500	33.850	34.100	34.100	378,000
2024-04-17	33.600	34.750	33.600	34.750	34.750	276,000
2024-04-16	34.900	34.900	33.400	33.500	33.500	599,000
2024-04-15	35.600	35.600	35.000	35.200	35.200	479,000
2024-04-12	36.050	36.750	35.800	35.850	35.850	387,000
2024-04-11	36.600	36.650	35.700	35.700	35.700	645,000
2024-04-10	36.700	37.350	36.650	36.700	36.700	476,000
2024-04-09	37.150	37.150	36.500	36.850	36.850	437,000
2024-04-08	36.800	37.050	36.650	36.900	36.900	396,000
2024-04-03	36.650	37.200	36.400	36.950	36.950	564,000
2024-04-02	37.300	37.300	36.700	36.700	36.700	525,000
2024-04-01	37.050	37.650	37.050	37.200	37.200	473,000
2024-03-29	37.100	38.300	37.100	37.250	37.250	598,000
2024-03-28	37.250	37.550	36.950	36.950	36.950	548,000
2024-03-27	37.300	37.750	37.250	37.250	37.250	450,000
2024-03-26	38.000	38.000	38.000	38.000	38.000	973,312
2024-03-25	38.000	38.000	38.000	38.000	38.000	946,327
2024-03-22	38.850	39.000	37.900	38.000	38.000	855,000
2024-03-21	37.950	38.650	37.500	38.400	38.400	787,000
2024-03-20	38.150	38.150	38.150	38.150	38.150	993,623
2024-03-19	39.000	39.300	38.050	38.150	38.150	1,209,000
2024-03-18	37.950	37.950	37.950	37.950	37.950	1,877,977
2024-03-15	37.900	39.250	37.300	37.950	37.950	1,968,000
2024-03-14	40.700	40.700	37.550	38.050	38.050	3,411,000
2024-03-13	42.050	43.300	40.200	40.500	40.500	15,493,000
2024-03-12	36.150	39.750	36.150	39.750	39.750	4,056,000
2024-03-11	35.750	36.900	35.600	36.150	36.150	842,000
2024-03-08	37.900	38.000	35.200	35.700	35.700	1,830,000
2024-03-07	38.650	40.700	37.250	37.400	37.400	4,937,000
2024-03-06	37.400	40.300	37.350	38.550	38.550	5,989,000
2024-03-05	37.050	38.300	37.000	37.350	37.350	1,857,000
2024-03-04	37.900	37.900	36.700	36.850	36.850	1,984,000
2024-03-01	42.500	42.500	37.500	37.800	37.800	7,929,000
2024-02-29	40.000	40.000	40.000	40.000	40.000	3,271,000
2024-02-27	35.500	36.550	33.850	36.400	36.400	2,032,000
2024-02-26	34.800	35.750	34.400	35.500	35.500	798,000
2024-02-23	34.250	35.250	34.250	34.500	34.500	601,000
2024-02-22	34.600	34.850	34.100	34.100	34.100	254,000
2024-02-21	34.200	34.850	33.900	34.150	34.150	255,000
2024-02-20	35.100	35.100	34.000	34.050	34.050	389,000
2024-02-19	35.200	35.650	35.000	35.100	35.100	533,000
2024-02-16	34.700	35.200	34.400	35.000	35.000	905,000
2024-02-15	33.400	34.600	33.200	34.500	34.500	799,000

← NewerPage 11 of 21 · 1,227 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.