Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	36.000	36.500	35.650	35.800	35.800	1,059,000
2023-08-14	36.000	36.450	34.900	35.500	35.500	1,610,000
2023-08-11	37.200	37.800	36.200	36.450	36.450	1,800,000
2023-08-10	38.300	38.400	36.700	37.000	37.000	2,268,000
2023-08-09	39.400	40.600	38.600	38.850	38.850	2,131,000
2023-08-08	40.300	40.650	39.200	39.800	39.800	1,968,000
2023-08-07	39.000	41.300	38.350	40.850	40.850	3,208,000
2023-08-04	39.000	39.500	37.900	39.100	39.100	2,834,000
2023-08-03	38.350	38.350	38.350	38.350	38.350	0
2023-08-02	41.250	41.500	38.000	38.350	38.350	5,189,000
2023-08-01	42.700	42.900	40.650	41.000	41.000	3,716,000
2023-07-31	44.550	44.650	41.500	42.500	42.500	4,421,000
2023-07-28	44.400	45.000	42.600	43.500	43.500	4,239,000
2023-07-27	45.000	46.800	44.000	44.100	44.100	8,261,000
2023-07-26	50.200	50.500	44.550	44.750	44.750	11,146,000
2023-07-25	48.600	52.000	48.100	48.850	48.850	27,452,000
2023-07-24	43.600	47.500	43.600	47.500	47.500	21,449,000
2023-07-21	40.100	45.000	39.100	43.200	43.200	16,408,000
2023-07-20	40.450	43.350	40.400	41.250	41.250	11,890,000
2023-07-19	42.000	42.550	39.900	39.900	39.900	8,546,000
2023-07-18	49.700	49.850	41.400	42.050	42.050	25,774,000
2023-07-17	45.200	45.350	43.700	45.350	45.350	4,070,000
2023-07-14	38.600	41.250	37.600	41.250	41.250	14,603,000
2023-07-13	37.650	38.750	36.700	37.500	37.500	11,590,000
2023-07-12	35.300	37.800	35.050	37.650	37.650	9,268,000
2023-07-11	35.600	35.900	34.600	34.600	34.600	2,009,000
2023-07-10	36.750	36.800	35.000	35.250	35.250	3,117,000
2023-07-07	38.800	38.800	36.000	36.850	36.850	8,917,000
2023-07-06	37.300	40.400	37.050	39.350	39.350	14,918,000
2023-07-05	37.650	39.300	37.200	37.600	37.600	14,624,000
2023-07-04	34.950	36.950	34.850	36.700	36.700	8,918,000
2023-07-03	33.950	35.600	33.950	34.950	34.950	4,343,000
2023-06-30	33.950	33.950	32.900	33.750	33.750	1,279,000
2023-06-29	32.800	33.600	32.800	33.400	33.400	1,185,000
2023-06-28	34.900	35.150	34.200	34.500	32.836	1,905,000
2023-06-27	36.500	37.150	34.200	34.200	32.551	5,720,000
2023-06-26	37.000	37.000	35.100	36.500	34.740	4,948,000
2023-06-21	34.800	36.400	34.800	35.850	34.121	5,470,014
2023-06-20	35.900	36.800	34.600	35.000	33.312	5,877,850
2023-06-19	33.350	35.900	33.300	34.600	32.931	8,170,077
2023-06-16	34.150	34.450	33.550	33.700	32.075	2,185,769
2023-06-15	32.300	35.000	31.950	34.700	33.026	8,356,605
2023-06-14	31.800	32.400	31.800	32.000	30.457	989,543
2023-06-13	32.600	32.700	32.250	32.350	30.790	879,953
2023-06-12	33.700	33.700	32.000	32.150	30.599	2,031,227
2023-06-09	33.100	33.800	33.100	33.400	31.789	2,629,275
2023-06-08	35.200	35.200	33.900	34.100	32.455	2,887,944
2023-06-07	33.850	35.650	33.350	35.350	33.645	7,988,845
2023-06-06	35.100	35.300	33.700	33.700	32.075	2,190,856
2023-06-05	34.500	35.050	34.400	34.950	33.264	2,443,452
2023-06-02	34.350	34.700	34.150	34.250	32.598	2,292,091
2023-06-01	33.900	34.300	33.700	34.200	32.551	1,231,349
2023-05-31	33.300	34.350	33.300	33.900	32.265	2,353,161
2023-05-30	34.500	34.500	32.650	33.050	31.456	3,057,097
2023-05-29	34.200	34.750	33.850	34.000	32.360	2,689,674
2023-05-26	35.200	35.600	33.700	33.950	32.313	7,112,096
2023-05-25	33.600	35.200	33.250	35.150	33.455	10,082,360
2023-05-24	33.450	33.500	32.700	33.000	31.408	1,262,794
2023-05-23	33.500	34.100	33.150	33.450	31.837	2,901,490
2023-05-22	31.800	33.950	31.600	33.450	31.837	4,870,980

← NewerPage 14 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.