Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	32.200	32.650	31.550	31.600	30.076	1,628,567
2023-05-18	32.100	32.450	31.550	32.000	30.457	1,940,254
2023-05-17	31.000	32.000	30.900	31.650	30.124	2,059,865
2023-05-16	31.450	31.500	30.650	30.850	29.362	2,109,254
2023-05-15	30.000	30.700	29.700	30.300	28.839	2,243,567
2023-05-12	30.500	30.750	29.500	30.200	28.743	4,917,209
2023-05-11	33.800	33.900	31.050	31.050	29.552	5,349,598
2023-05-10	34.500	34.900	33.200	33.650	32.027	7,725,686
2023-05-09	35.550	38.150	35.350	36.500	34.740	16,636,250
2023-05-08	34.500	35.400	33.550	35.100	33.407	6,511,018
2023-05-05	33.800	35.850	33.750	34.000	32.360	12,351,510
2023-05-04	33.300	34.300	33.200	33.600	31.979	4,546,508
2023-05-03	32.850	34.550	32.800	33.100	31.504	6,026,164
2023-05-02	33.500	33.950	32.650	32.850	31.266	4,231,420
2023-04-28	34.400	35.300	33.000	33.350	31.742	9,850,612
2023-04-27	35.150	35.750	33.800	34.250	32.598	10,752,880
2023-04-26	33.500	36.400	32.150	35.500	33.788	15,900,480
2023-04-25	34.150	36.000	33.350	34.200	32.551	27,753,631
2023-04-24	31.500	33.100	31.200	33.100	31.504	15,126,470
2023-04-21	31.500	33.000	29.800	30.100	28.648	5,405,616
2023-04-20	31.150	32.200	31.150	31.300	29.790	2,657,369
2023-04-19	32.450	32.500	30.800	31.150	29.648	2,708,323
2023-04-18	31.950	32.800	31.600	32.000	30.457	8,036,511
2023-04-17	28.600	30.700	28.600	30.700	29.219	5,574,956
2023-04-14	27.800	28.000	27.650	27.950	26.602	1,008,125
2023-04-13	27.850	27.900	27.550	27.600	26.269	407,551
2023-04-12	27.600	27.900	27.600	27.650	26.316	612,587
2023-04-11	27.550	27.700	27.500	27.600	26.269	595,033
2023-04-10	27.450	27.600	27.150	27.400	26.078	307,599
2023-04-07	27.500	27.500	27.200	27.200	25.888	259,647
2023-04-06	27.700	27.700	27.200	27.500	26.174	563,419
2023-03-31	27.150	27.250	27.050	27.200	25.888	198,602
2023-03-30	27.350	27.400	27.100	27.100	25.793	220,991
2023-03-29	27.350	27.600	26.950	27.050	25.745	506,590
2023-03-28	27.800	27.900	27.250	27.350	26.031	860,301
2023-03-27	27.250	27.600	27.250	27.500	26.174	1,518,177
2023-03-24	27.150	27.150	26.750	26.750	25.460	376,789
2023-03-23	26.700	27.200	26.650	26.950	25.650	659,881
2023-03-22	26.400	27.000	26.350	26.550	25.269	507,294
2023-03-21	26.000	26.300	26.000	26.250	24.984	161,726
2023-03-20	25.800	26.200	25.800	25.900	24.651	88,859
2023-03-17	25.800	26.000	25.650	25.800	24.556	132,783
2023-03-16	25.950	25.950	25.500	25.600	24.365	91,053
2023-03-15	26.350	26.350	25.800	25.950	24.698	158,310
2023-03-14	25.800	25.900	25.450	25.600	24.365	96,136
2023-03-13	25.700	25.800	25.450	25.800	24.556	171,218
2023-03-10	26.300	26.300	26.000	26.000	24.746	181,142
2023-03-09	26.700	26.700	26.350	26.450	25.174	225,519
2023-03-08	26.500	26.700	26.450	26.600	25.317	137,378
2023-03-07	26.350	26.700	26.350	26.650	25.365	268,028
2023-03-06	26.300	26.450	26.250	26.350	25.079	192,111
2023-03-03	26.200	26.350	26.050	26.250	24.984	222,637
2023-03-02	26.000	26.150	25.900	26.050	24.794	86,767
2023-03-01	25.850	26.150	25.500	26.000	24.746	233,133
2023-02-24	25.800	25.950	25.700	25.850	24.603	87,497
2023-02-23	25.700	26.200	25.700	25.700	24.460	245,604
2023-02-22	25.800	25.900	25.500	25.750	24.508	148,261
2023-02-21	25.350	25.900	25.350	25.850	24.603	220,811
2023-02-20	25.100	25.400	25.100	25.350	24.127	135,583
2023-02-17	25.100	25.200	24.850	25.000	23.794	104,773

← NewerPage 15 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.