Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	33.200	33.450	31.950	32.650	32.650	477,000
2023-11-09	33.600	33.800	33.200	33.200	33.200	351,000
2023-11-08	33.800	34.450	33.800	34.150	34.150	299,000
2023-11-07	34.250	34.350	33.650	33.650	33.650	214,000
2023-11-06	33.700	34.500	33.700	33.950	33.950	518,000
2023-11-03	33.850	34.050	33.050	33.050	33.050	265,000
2023-11-02	32.650	33.500	32.650	33.500	33.500	528,000
2023-11-01	32.650	32.850	31.900	32.050	32.050	362,000
2023-10-31	33.850	34.750	32.350	32.500	32.500	694,000
2023-10-30	33.900	34.300	33.550	33.600	33.600	289,000
2023-10-27	34.250	34.600	33.800	33.800	33.800	293,000
2023-10-26	34.600	34.800	34.200	34.200	34.200	255,000
2023-10-25	34.700	35.300	34.650	35.000	35.000	301,000
2023-10-24	33.450	34.400	33.400	34.400	34.400	431,000
2023-10-23	33.250	34.000	33.000	33.450	33.450	278,000
2023-10-20	33.900	33.900	32.750	33.300	33.300	563,000
2023-10-19	33.600	34.300	33.400	33.900	33.900	450,000
2023-10-18	36.000	36.450	33.900	33.900	33.900	1,286,000
2023-10-17	37.250	37.500	36.000	36.000	36.000	719,000
2023-10-16	37.400	37.600	37.000	37.000	37.000	381,000
2023-10-13	38.000	38.300	37.400	37.600	37.600	496,000
2023-10-12	37.600	38.500	37.600	38.400	38.400	717,000
2023-10-11	39.000	39.500	37.100	37.700	37.700	1,550,000
2023-10-06	37.300	39.400	37.000	38.850	38.850	3,926,000
2023-10-05	37.100	37.450	36.850	36.950	36.950	473,000
2023-10-04	37.000	37.000	36.600	36.700	36.700	297,000
2023-10-03	38.350	38.400	37.250	37.250	37.250	525,000
2023-10-02	37.600	38.450	37.600	37.950	37.950	820,000
2023-09-28	37.000	37.400	36.950	37.200	37.200	410,000
2023-09-27	36.600	37.250	36.600	36.850	36.850	306,000
2023-09-26	37.000	37.850	36.800	36.900	36.900	625,000
2023-09-25	36.700	37.000	36.600	36.700	36.700	263,000
2023-09-22	36.200	36.750	35.700	36.750	36.750	588,000
2023-09-21	37.000	37.250	36.050	36.550	36.550	578,000
2023-09-20	36.950	37.800	36.950	36.950	36.950	483,000
2023-09-19	37.650	38.350	37.050	37.050	37.050	468,000
2023-09-18	38.100	38.350	37.600	37.650	37.650	783,000
2023-09-15	39.450	39.450	38.300	38.650	38.650	676,000
2023-09-14	38.000	39.150	38.000	38.850	38.850	775,000
2023-09-13	37.100	38.100	37.000	37.750	37.750	822,000
2023-09-12	38.400	38.750	37.550	37.600	37.600	1,131,000
2023-09-11	39.800	39.800	38.300	38.350	38.350	1,600,000
2023-09-08	40.800	41.650	40.050	40.050	40.050	1,564,000
2023-09-07	40.600	41.550	39.850	41.100	41.100	1,795,000
2023-09-06	41.000	41.100	40.550	40.650	40.650	1,109,000
2023-09-05	40.700	41.250	40.700	41.150	41.150	1,539,000
2023-09-04	39.050	41.400	38.600	41.300	41.300	5,068,000
2023-09-01	40.050	40.400	39.200	39.350	39.350	1,582,000
2023-08-31	40.500	40.550	39.900	40.550	40.550	1,847,000
2023-08-30	39.000	41.100	38.800	40.700	40.700	5,316,000
2023-08-29	38.600	38.900	38.000	38.600	38.600	834,000
2023-08-28	39.500	40.100	38.150	38.350	38.350	1,958,000
2023-08-25	39.900	40.600	39.100	39.350	39.350	2,070,000
2023-08-24	42.900	43.000	40.100	40.850	40.850	8,026,000
2023-08-23	41.400	43.200	40.150	41.950	41.950	21,809,000
2023-08-22	38.200	40.900	38.200	40.900	40.900	9,585,000
2023-08-21	36.100	37.300	36.100	37.200	37.200	1,679,000
2023-08-18	36.950	37.250	35.500	35.750	35.750	1,577,000
2023-08-17	36.400	37.300	35.650	37.000	37.000	1,948,000
2023-08-16	35.700	37.350	34.800	36.850	36.850	2,675,000

← NewerPage 13 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.