Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.800	26.800	25.800	26.250	26.250	181,327
2026-07-22	26.700	27.000	26.200	26.200	26.200	141,000
2026-07-21	25.950	26.300	25.150	26.200	26.200	160,000
2026-07-20	26.400	26.400	24.850	25.900	25.900	185,000
2026-07-17	27.500	27.500	25.750	25.750	25.750	526,000
2026-07-16	28.150	28.450	27.500	27.500	27.500	174,092
2026-07-15	28.200	28.600	28.000	28.400	28.400	177,041
2026-07-14	29.500	29.500	26.800	28.050	28.050	519,008
2026-07-13	30.850	31.000	29.050	29.600	29.600	317,000
2026-07-10	29.450	29.450	29.450	29.450	29.450	0
2026-07-09	29.550	30.000	29.100	29.450	29.450	317,588
2026-07-08	30.900	31.000	29.300	30.050	30.050	534,000
2026-07-07	32.150	32.250	30.850	30.900	30.900	329,000
2026-07-06	32.550	33.050	32.000	32.150	32.150	362,020
2026-07-03	31.800	33.200	31.800	32.850	32.050	434,133
2026-07-02	31.800	32.100	31.500	32.000	31.221	189,336
2026-07-01	32.650	32.800	31.750	31.750	30.977	267,001
2026-06-30	31.500	32.700	31.150	32.200	31.416	362,400
2026-06-29	31.150	31.450	30.600	31.150	30.391	441,102
2026-06-26	31.500	32.000	30.900	31.150	31.150	528,000
2026-06-25	34.000	34.150	31.800	31.900	31.900	998,290
2026-06-24	33.600	34.100	33.350	33.800	33.800	651,100
2026-06-23	33.950	34.000	32.850	34.000	34.000	737,029
2026-06-22	33.550	34.250	33.500	33.600	33.600	1,103,150
2026-06-18	33.450	33.700	32.750	33.200	33.200	904,704
2026-06-17	33.050	34.250	32.500	33.450	33.450	718,302
2026-06-16	33.550	33.650	32.450	32.600	32.600	629,000
2026-06-15	34.000	34.050	32.900	33.050	33.050	713,445
2026-06-12	33.600	35.350	33.250	33.450	33.450	1,439,779
2026-06-11	32.300	33.200	31.250	32.550	32.550	1,039,000
2026-06-10	33.800	35.400	32.650	32.650	32.650	4,817,102
2026-06-09	32.200	32.600	31.750	32.200	32.200	445,000
2026-06-08	31.000	31.900	30.450	31.850	31.850	718,000
2026-06-05	33.650	34.650	32.600	33.750	33.750	1,235,049
2026-06-04	33.850	33.850	32.050	33.650	33.650	1,367,051
2026-06-03	34.050	36.200	33.800	34.400	34.400	2,054,100
2026-06-02	33.650	34.450	33.150	33.500	33.500	1,628,162
2026-06-01	32.200	33.800	32.200	33.450	33.450	1,722,358
2026-05-29	32.500	32.500	31.550	32.200	32.200	692,000
2026-05-28	33.100	33.800	31.250	31.650	31.650	1,284,000
2026-05-27	33.550	34.250	32.400	33.100	33.100	1,842,184
2026-05-26	32.200	33.550	31.350	33.550	33.550	2,546,949
2026-05-25	31.300	31.950	31.050	31.550	31.550	1,240,915
2026-05-22	29.750	30.600	29.700	30.600	30.600	755,100
2026-05-21	29.600	29.950	29.500	29.700	29.700	319,150
2026-05-20	29.600	29.600	28.600	29.100	29.100	366,061
2026-05-19	29.950	30.400	28.850	29.250	29.250	494,000
2026-05-18	29.200	29.950	28.050	29.950	29.950	323,000
2026-05-15	30.000	30.150	29.000	29.050	29.050	563,650
2026-05-14	30.500	30.750	29.800	29.800	29.800	508,109
2026-05-13	30.000	30.300	29.650	30.000	30.000	373,005
2026-05-12	31.150	31.150	30.050	30.100	30.100	627,050
2026-05-11	30.450	31.100	29.850	30.900	30.900	1,170,700
2026-05-08	30.750	31.200	29.100	29.300	29.300	842,342
2026-05-07	30.650	30.800	29.750	30.200	30.200	579,384
2026-05-06	31.200	31.200	29.600	30.350	30.350	1,103,834
2026-05-05	30.350	31.300	30.050	31.250	31.250	914,001
2026-05-04	30.800	30.900	30.100	30.200	30.200	607,501
2026-04-30	30.500	31.000	29.950	30.350	30.350	534,000
2026-04-29	30.100	30.600	29.800	30.350	30.350	478,088

← NewerPage 2 of 21 · 1,226 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.