Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	34.200	34.200	32.700	32.850	32.850	496,000
2024-02-02	32.550	34.200	32.550	33.700	33.700	880,000
2024-02-01	32.500	32.900	32.350	32.400	32.400	172,000
2024-01-31	33.200	33.200	32.500	32.550	32.550	195,000
2024-01-30	33.000	34.000	33.000	33.000	33.000	737,000
2024-01-29	32.100	33.150	31.950	32.650	32.650	231,000
2024-01-26	32.500	32.650	32.200	32.250	32.250	159,000
2024-01-25	33.000	33.100	32.750	32.750	32.750	116,000
2024-01-24	33.600	33.600	33.000	33.000	33.000	155,000
2024-01-23	33.600	33.600	33.100	33.200	33.200	164,000
2024-01-22	32.800	34.000	32.800	33.600	33.600	435,000
2024-01-19	31.650	33.450	31.650	32.750	32.750	488,000
2024-01-18	32.200	32.550	31.400	31.600	31.600	239,000
2024-01-17	33.000	33.050	32.150	32.200	32.200	229,000
2024-01-16	33.200	33.300	32.800	32.800	32.800	167,000
2024-01-15	33.000	33.400	32.950	33.200	33.200	207,241
2024-01-12	32.700	32.800	32.350	32.400	32.400	214,000
2024-01-11	32.150	32.900	32.150	32.700	32.700	143,000
2024-01-10	33.000	33.100	32.100	32.100	32.100	480,000
2024-01-09	33.550	33.800	32.850	33.000	33.000	294,000
2024-01-08	33.850	33.850	33.450	33.450	33.450	170,000
2024-01-05	33.950	34.000	33.550	33.700	33.700	191,000
2024-01-04	34.750	34.850	33.750	33.750	33.750	447,000
2024-01-03	35.000	35.300	34.750	34.750	34.750	216,000
2024-01-02	35.200	35.250	34.650	35.200	35.200	236,000
2023-12-29	35.950	35.950	35.000	35.050	35.050	381,000
2023-12-28	35.850	36.150	35.400	35.500	35.500	826,000
2023-12-27	34.450	35.650	34.450	35.400	35.400	779,000
2023-12-26	34.650	34.900	34.250	34.400	34.400	395,000
2023-12-25	35.900	35.900	34.500	34.650	34.650	851,000
2023-12-22	33.950	36.400	33.950	35.350	35.350	2,725,000
2023-12-21	33.600	33.950	33.200	33.950	33.950	180,000
2023-12-20	33.200	33.950	33.200	33.950	33.950	255,000
2023-12-19	33.600	33.750	33.000	33.100	33.100	268,000
2023-12-18	33.350	33.950	33.250	33.700	33.700	291,000
2023-12-15	33.750	33.900	33.500	33.500	33.500	328,000
2023-12-14	33.950	34.300	33.600	33.700	33.700	416,000
2023-12-13	34.600	34.600	33.800	33.800	33.800	264,000
2023-12-12	34.800	34.850	34.050	34.100	34.100	260,000
2023-12-11	34.900	35.350	34.450	34.550	34.550	257,000
2023-12-08	35.400	35.500	34.800	34.900	34.900	228,000
2023-12-07	35.000	35.500	34.750	34.950	34.950	243,000
2023-12-06	35.050	35.600	34.950	34.950	34.950	240,000
2023-12-05	35.500	35.500	34.950	34.950	34.950	272,000
2023-12-04	36.000	36.050	35.350	35.450	35.450	442,000
2023-12-01	35.000	35.600	34.850	35.500	35.500	514,000
2023-11-30	35.050	35.350	34.850	35.000	35.000	315,000
2023-11-29	34.800	35.400	34.750	35.050	35.050	325,000
2023-11-28	34.100	34.650	34.100	34.500	34.500	242,000
2023-11-27	34.550	34.700	34.000	34.100	34.100	280,000
2023-11-24	35.100	35.500	34.550	34.550	34.550	378,000
2023-11-23	35.800	36.000	35.100	35.100	35.100	831,000
2023-11-22	34.800	35.600	34.500	35.450	35.450	546,000
2023-11-21	35.400	35.450	34.700	34.800	34.800	497,000
2023-11-20	34.300	35.200	34.050	34.950	34.950	623,000
2023-11-17	33.650	34.250	33.650	34.250	34.250	323,000
2023-11-16	33.750	34.300	33.600	33.850	33.850	253,000
2023-11-15	33.500	33.850	33.350	33.550	33.550	535,000
2023-11-14	33.200	33.450	32.700	33.000	33.000	271,000
2023-11-13	32.850	33.150	32.650	33.000	33.000	225,000

← NewerPage 12 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.