Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	24.800	24.900	24.450	24.450	23.271	219,437
2022-11-10	24.800	24.800	24.350	24.500	23.318	217,333
2022-11-09	25.250	25.350	25.050	25.100	23.889	141,364
2022-11-08	24.950	25.750	24.950	25.200	23.985	176,000
2022-11-07	25.200	25.300	24.900	24.950	23.747	150,250
2022-11-04	24.600	25.350	24.600	25.100	23.889	71,510
2022-11-03	24.450	24.750	24.400	24.750	23.556	62,196
2022-11-02	24.100	24.750	24.100	24.650	23.461	119,000
2022-11-01	23.850	24.200	23.850	24.150	22.985	58,359
2022-10-31	23.850	23.850	23.450	23.850	22.700	31,870
2022-10-28	23.950	23.950	23.500	23.550	22.414	67,214
2022-10-27	23.850	23.850	23.650	23.800	22.652	63,000
2022-10-26	23.350	23.500	23.050	23.400	22.271	67,062
2022-10-25	23.450	23.450	23.250	23.350	22.224	93,047
2022-10-24	23.500	23.700	23.400	23.450	22.319	76,021
2022-10-21	23.400	23.400	23.100	23.200	22.081	74,289
2022-10-20	23.600	23.600	23.250	23.400	22.271	93,358
2022-10-19	23.900	24.250	23.850	23.900	22.747	70,100
2022-10-18	24.050	24.250	23.800	24.050	22.890	103,199
2022-10-17	23.000	23.900	23.000	23.900	22.747	94,019
2022-10-14	23.600	24.350	23.600	23.900	22.747	142,830
2022-10-13	24.350	24.350	22.850	23.200	22.081	442,002
2022-10-12	24.450	24.600	24.000	24.400	23.223	241,193
2022-10-11	25.050	25.050	24.100	24.350	23.176	282,782
2022-10-07	25.350	25.750	25.350	25.400	24.175	133,025
2022-10-06	25.750	25.750	25.400	25.600	24.365	57,200
2022-10-05	25.900	26.700	25.350	25.800	24.556	251,399
2022-10-04	25.200	26.050	24.950	25.800	24.556	126,269
2022-10-03	24.600	25.100	24.600	24.750	23.556	96,335
2022-09-30	24.800	25.300	24.500	25.300	24.080	143,561
2022-09-29	24.900	25.550	24.900	25.250	24.032	184,114
2022-09-28	25.550	25.550	24.500	24.700	23.509	284,618
2022-09-27	25.100	25.850	25.000	25.850	24.603	165,074
2022-09-26	25.900	26.000	25.000	25.100	23.889	450,757
2022-09-23	26.100	26.650	26.000	26.300	25.032	230,945
2022-09-22	26.000	26.450	25.550	26.350	25.079	263,972
2022-09-21	26.550	26.700	26.150	26.350	25.079	188,880
2022-09-20	26.500	26.600	26.250	26.550	25.269	265,411
2022-09-19	27.250	27.250	26.250	26.250	24.984	737,706
2022-09-16	28.350	28.350	27.100	27.100	25.793	839,483
2022-09-15	27.350	28.200	27.350	28.100	26.745	1,126,163
2022-09-14	26.900	27.250	26.800	27.250	25.936	268,678
2022-09-13	26.800	27.650	26.650	27.300	25.983	696,592
2022-09-12	27.200	27.400	26.450	26.650	25.365	598,007
2022-09-08	26.650	27.300	26.550	27.200	25.888	457,599
2022-09-07	26.300	26.650	26.150	26.550	25.269	167,145
2022-09-06	26.950	27.100	26.400	26.450	25.174	255,065
2022-09-05	26.800	27.200	26.600	26.750	25.460	217,378
2022-09-02	26.950	27.000	26.650	26.950	25.650	198,042
2022-09-01	26.900	27.100	26.650	26.850	25.555	305,038
2022-08-31	27.250	27.500	27.050	27.100	25.793	284,408
2022-08-30	26.350	27.650	26.350	27.400	26.078	785,357
2022-08-29	26.750	26.750	26.200	26.350	25.079	441,758
2022-08-26	27.250	27.250	26.950	27.050	25.745	413,093
2022-08-25	26.950	27.200	26.900	26.950	25.650	186,350
2022-08-24	27.050	27.400	26.850	26.850	25.555	293,307
2022-08-23	27.350	27.350	26.750	27.100	25.793	379,457
2022-08-22	26.600	27.800	26.600	27.300	25.983	866,895
2022-08-19	26.400	27.000	26.400	26.850	25.555	512,721
2022-08-18	26.350	26.750	26.350	26.750	25.460	280,333

← NewerPage 17 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.