Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	26.600	26.900	26.100	26.100	23.451	136,833
2022-05-23	26.400	26.950	26.400	26.700	23.991	327,113
2022-05-20	26.250	26.900	26.250	26.300	23.631	218,214
2022-05-19	25.750	26.300	25.750	26.250	23.586	178,287
2022-05-18	25.900	26.550	25.900	26.150	23.496	203,315
2022-05-17	25.800	26.000	25.800	25.800	23.182	61,400
2022-05-16	26.550	26.550	25.550	25.800	23.182	124,505
2022-05-13	25.050	26.050	25.050	25.950	23.317	242,405
2022-05-12	25.900	26.450	25.050	25.050	22.508	302,679
2022-05-11	24.900	26.250	24.850	25.900	23.272	448,980
2022-05-10	24.950	25.450	24.400	25.350	22.778	315,589
2022-05-09	25.000	25.250	24.800	25.000	22.463	325,978
2022-05-06	23.750	26.650	23.750	25.600	23.002	1,992,678
2022-05-05	24.350	24.350	24.200	24.250	21.789	78,081
2022-05-04	24.050	24.050	23.900	23.950	21.520	85,000
2022-05-03	24.000	24.000	23.600	23.850	21.430	57,100
2022-04-29	23.800	24.350	23.800	24.100	21.654	84,131
2022-04-28	22.800	24.000	22.800	23.850	21.430	140,137
2022-04-27	23.250	23.350	22.700	23.050	20.711	367,417
2022-04-26	24.300	24.300	23.950	24.000	21.565	277,000
2022-04-25	24.800	24.800	24.100	24.300	21.834	322,177
2022-04-22	25.100	25.100	24.950	25.000	22.463	115,766
2022-04-21	25.200	25.200	25.000	25.100	22.553	100,000
2022-04-20	24.850	25.000	24.800	25.000	22.463	94,451
2022-04-19	24.900	25.000	24.650	24.850	22.328	217,360
2022-04-18	25.150	25.150	24.600	24.800	22.283	264,053
2022-04-15	25.600	25.600	25.200	25.250	22.688	249,875
2022-04-14	25.900	26.000	25.700	25.700	23.092	143,117
2022-04-13	26.250	26.250	25.600	25.900	23.272	169,956
2022-04-12	26.300	26.300	25.700	25.700	23.092	296,743
2022-04-11	26.400	26.750	26.050	26.350	23.676	276,087
2022-04-08	25.900	26.350	25.900	26.250	23.586	190,359
2022-04-07	26.600	26.600	25.800	25.800	23.182	432,488
2022-04-06	26.650	26.900	26.550	26.750	24.036	119,914
2022-04-01	26.650	26.950	26.650	26.950	24.215	88,003
2022-03-31	26.850	27.000	26.800	26.800	24.080	94,469
2022-03-30	27.000	27.100	26.850	26.950	24.215	149,839
2022-03-29	27.100	27.200	26.650	26.800	24.080	218,178
2022-03-28	27.450	27.450	26.850	27.050	24.305	154,823
2022-03-25	27.550	27.750	27.300	27.300	24.530	110,867
2022-03-24	27.400	27.600	27.250	27.500	24.709	140,585
2022-03-23	27.700	27.950	27.350	27.400	24.620	215,321
2022-03-22	27.300	27.850	27.200	27.550	24.754	320,640
2022-03-21	27.150	27.400	26.950	27.150	24.395	214,133
2022-03-18	27.100	27.150	26.900	27.000	24.260	145,777
2022-03-17	27.000	27.200	26.750	27.100	24.350	204,613
2022-03-16	26.750	26.800	26.050	26.350	23.676	215,800
2022-03-15	27.200	27.200	26.350	26.500	23.811	253,243
2022-03-14	26.900	27.250	26.850	27.200	24.440	152,500
2022-03-11	27.300	27.300	26.900	26.900	24.170	171,963
2022-03-10	26.700	27.700	26.600	27.300	24.530	409,455
2022-03-09	25.850	26.550	25.800	26.300	23.631	326,252
2022-03-08	25.600	26.750	25.550	25.750	23.137	744,518
2022-03-07	27.900	27.900	26.350	26.900	24.170	470,145
2022-03-04	28.150	28.150	27.700	27.950	25.114	259,216
2022-03-03	28.300	29.250	28.050	28.150	25.293	1,213,373
2022-03-02	28.300	28.850	27.800	28.850	25.922	691,472
2022-03-01	27.600	28.200	27.350	28.000	25.159	352,606
2022-02-25	27.000	27.550	26.650	27.350	24.575	425,166
2022-02-24	28.000	28.000	26.800	26.850	24.125	776,279

← NewerPage 19 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.