Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	24.900	25.100	24.900	25.100	23.889	64,300
2023-02-15	24.800	24.800	24.700	24.750	23.556	102,296
2023-02-14	24.800	24.900	24.700	24.850	23.651	50,221
2023-02-13	25.150	25.150	24.550	24.750	23.556	194,065
2023-02-10	25.550	25.550	25.150	25.150	23.937	140,352
2023-02-09	25.450	25.700	25.450	25.550	24.318	173,050
2023-02-08	25.450	26.400	25.350	25.400	24.175	2,000,929
2023-02-07	25.300	25.350	25.250	25.350	24.127	59,000
2023-02-06	25.450	25.450	25.250	25.300	24.080	33,303
2023-02-03	25.350	25.500	25.200	25.300	24.080	87,411
2023-02-02	25.300	25.700	25.250	25.350	24.127	131,332
2023-02-01	25.100	25.150	25.050	25.150	23.937	85,000
2023-01-31	24.850	25.100	24.850	25.100	23.889	55,957
2023-01-30	24.500	25.100	24.500	25.000	23.794	135,040
2023-01-17	24.650	24.650	24.450	24.500	23.318	59,000
2023-01-16	24.950	24.950	24.350	24.450	23.271	73,069
2023-01-13	24.800	24.800	24.450	24.550	23.366	96,646
2023-01-12	24.700	24.700	24.550	24.700	23.509	76,455
2023-01-11	24.800	24.850	24.600	24.700	23.509	177,354
2023-01-10	24.900	25.100	24.850	24.900	23.699	105,185
2023-01-09	25.000	25.000	24.800	24.800	23.604	78,110
2023-01-06	24.650	24.900	24.650	24.800	23.604	26,102
2023-01-05	24.750	25.050	24.650	24.800	23.604	94,100
2023-01-04	24.800	24.850	24.550	24.750	23.556	38,178
2023-01-03	24.600	24.700	24.350	24.700	23.509	72,279
2022-12-30	24.800	25.200	24.550	24.600	23.414	57,108
2022-12-29	24.400	24.800	24.350	24.600	23.414	46,689
2022-12-28	24.850	24.850	24.400	24.600	23.414	125,146
2022-12-27	24.800	24.850	24.600	24.750	23.556	72,666
2022-12-26	25.000	25.000	24.800	24.800	23.604	26,574
2022-12-23	24.800	24.900	24.600	24.750	23.556	55,610
2022-12-22	25.000	25.000	24.850	24.850	23.651	100,560
2022-12-21	24.800	25.000	24.800	24.850	23.651	125,467
2022-12-20	25.200	25.350	24.700	24.850	23.651	138,378
2022-12-19	25.300	25.300	25.100	25.100	23.889	94,483
2022-12-16	25.450	25.500	25.250	25.300	24.080	93,639
2022-12-15	25.550	25.650	25.450	25.450	24.223	98,239
2022-12-14	25.600	25.750	25.550	25.550	24.318	106,556
2022-12-13	25.650	25.650	25.500	25.600	24.365	71,058
2022-12-12	25.300	25.650	25.100	25.450	24.223	92,000
2022-12-09	25.400	25.500	25.200	25.400	24.175	97,080
2022-12-08	25.200	25.450	25.100	25.300	24.080	73,072
2022-12-07	25.300	25.600	25.000	25.200	23.985	206,848
2022-12-06	25.800	25.800	25.250	25.350	24.127	197,047
2022-12-05	25.750	25.900	25.700	25.800	24.556	232,880
2022-12-02	25.850	25.850	25.600	25.650	24.413	373,639
2022-12-01	26.300	26.350	25.750	25.800	24.556	356,671
2022-11-30	25.800	26.700	25.800	26.000	24.746	972,019
2022-11-29	25.650	25.850	25.550	25.800	24.556	79,000
2022-11-28	25.650	25.700	25.450	25.650	24.413	79,154
2022-11-25	25.600	26.350	25.500	25.650	24.413	607,128
2022-11-24	25.950	25.950	25.500	25.600	24.365	80,348
2022-11-23	25.900	26.000	25.600	25.700	24.460	82,204
2022-11-22	25.900	26.400	25.600	25.600	24.365	205,264
2022-11-21	26.000	27.100	25.850	26.100	24.841	1,522,272
2022-11-18	24.800	26.350	24.650	25.650	24.413	914,035
2022-11-17	24.550	24.950	24.550	24.800	23.604	132,215
2022-11-16	24.600	25.450	24.500	24.500	23.318	290,882
2022-11-15	24.750	24.750	24.200	24.350	23.176	231,219
2022-11-14	24.450	24.600	24.450	24.550	23.366	61,687

← NewerPage 16 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.