Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	26.500	26.700	26.450	26.600	25.317	273,371
2022-08-16	26.350	26.750	26.350	26.500	25.222	160,482
2022-08-15	27.150	27.150	26.550	26.550	25.269	535,930
2022-08-12	27.050	27.700	26.700	26.900	25.603	1,319,458
2022-08-11	28.600	28.700	27.950	28.600	25.698	1,993,732
2022-08-10	27.800	28.100	27.450	27.550	24.754	567,228
2022-08-09	26.800	27.950	26.800	27.450	24.664	444,213
2022-08-08	26.500	26.950	26.200	26.950	24.215	207,870
2022-08-05	26.200	26.650	26.200	26.450	23.766	104,333
2022-08-04	26.200	26.500	25.750	26.100	23.451	382,550
2022-08-03	26.700	26.700	26.300	26.300	23.631	182,613
2022-08-02	27.350	27.350	26.600	26.700	23.991	339,351
2022-08-01	26.800	27.750	26.800	27.350	24.575	489,521
2022-07-29	26.850	27.100	26.750	26.950	24.215	158,725
2022-07-28	26.950	27.150	26.850	26.850	24.125	328,794
2022-07-27	26.300	26.700	26.300	26.700	23.991	142,326
2022-07-26	26.500	26.500	26.200	26.300	23.631	112,466
2022-07-25	26.100	26.550	26.050	26.450	23.766	217,008
2022-07-22	27.100	27.200	26.250	26.350	23.676	267,027
2022-07-21	26.900	27.150	26.600	26.900	24.170	258,477
2022-07-20	26.600	27.150	26.450	26.550	23.856	765,852
2022-07-19	26.300	26.500	26.000	26.200	23.541	299,793
2022-07-18	26.400	26.600	25.750	26.250	23.586	361,550
2022-07-15	26.150	26.400	25.700	26.200	23.541	748,155
2022-07-14	24.850	27.000	24.350	26.400	23.721	3,727,698
2022-07-13	23.250	24.750	22.650	24.750	22.238	1,464,761
2022-07-12	22.950	22.950	22.350	22.500	20.217	157,000
2022-07-11	23.150	23.150	22.750	22.950	20.621	123,319
2022-07-08	23.000	23.200	22.600	22.700	20.397	289,371
2022-07-07	21.950	22.850	21.900	22.400	20.127	297,489
2022-07-06	22.600	22.600	21.700	21.750	19.543	262,294
2022-07-05	22.300	22.800	22.000	22.600	20.307	135,050
2022-07-04	21.950	22.400	21.800	22.150	19.902	332,000
2022-07-01	23.250	23.900	22.150	22.150	19.902	473,278
2022-06-30	24.400	24.400	23.400	23.400	21.025	572,290
2022-06-29	24.900	24.900	24.300	24.400	21.924	82,462
2022-06-28	24.900	25.000	24.800	24.900	22.373	52,108
2022-06-27	24.600	25.300	24.600	25.200	22.643	187,222
2022-06-24	24.200	24.700	23.500	24.450	21.969	311,141
2022-06-23	24.300	24.300	23.650	23.900	21.475	226,005
2022-06-22	24.850	24.850	23.900	24.000	21.565	263,654
2022-06-21	24.400	25.000	24.300	24.600	22.104	236,521
2022-06-20	25.300	25.600	24.200	24.200	21.744	347,998
2022-06-17	26.150	26.750	25.200	25.300	22.733	693,880
2022-06-16	26.850	27.000	26.150	26.150	23.496	296,402
2022-06-15	26.550	27.200	26.200	26.450	23.766	237,195
2022-06-14	25.700	26.800	25.650	26.600	23.901	399,287
2022-06-13	26.150	26.600	25.900	25.900	23.272	358,000
2022-06-10	26.750	26.900	26.050	26.500	23.811	234,883
2022-06-09	26.700	26.950	26.400	26.500	23.811	180,673
2022-06-08	26.550	26.850	26.350	26.500	23.811	244,068
2022-06-07	26.850	26.850	26.250	26.350	23.676	217,031
2022-06-06	26.150	26.850	25.900	26.500	23.811	225,051
2022-06-02	26.300	26.900	26.000	26.350	23.676	473,071
2022-06-01	25.400	26.400	25.250	26.000	23.362	295,800
2022-05-31	25.450	25.650	25.100	25.350	22.778	203,000
2022-05-30	24.850	25.150	24.800	25.100	22.553	136,075
2022-05-27	25.150	25.500	24.650	24.650	22.149	271,714
2022-05-26	25.900	25.900	24.950	25.000	22.463	310,548
2022-05-25	26.150	26.200	25.900	25.900	23.272	132,356

← NewerPage 18 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.