Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	27.950	28.300	27.850	28.050	25.204	402,260
2022-02-22	28.900	28.900	27.650	27.950	25.114	544,014
2022-02-21	29.200	29.200	28.450	28.600	25.698	578,183
2022-02-18	29.250	29.750	28.100	29.200	26.237	1,249,177
2022-02-17	29.000	29.800	29.000	29.250	26.282	703,805
2022-02-16	29.750	29.900	29.000	29.000	26.057	470,086
2022-02-15	28.600	29.350	28.600	28.900	25.967	525,437
2022-02-14	29.050	29.050	28.500	28.500	25.608	556,225
2022-02-11	28.950	29.900	28.400	29.500	26.506	1,461,317
2022-02-10	29.150	29.400	28.700	28.800	25.877	447,765
2022-02-09	29.000	29.200	28.500	28.700	25.788	825,780
2022-02-08	28.400	29.000	28.400	28.800	25.877	682,031
2022-02-07	27.250	28.550	27.200	28.250	25.383	619,544
2022-01-26	26.700	27.200	26.700	26.850	24.125	265,351
2022-01-25	27.400	27.700	26.850	26.850	24.125	429,254
2022-01-24	26.500	27.650	26.050	27.550	24.754	700,174
2022-01-21	27.750	28.050	27.500	27.500	24.709	559,998
2022-01-20	27.500	28.200	27.300	27.900	25.069	354,069
2022-01-19	27.200	27.450	27.100	27.400	24.620	274,839
2022-01-18	27.800	28.300	27.450	27.700	24.889	671,971
2022-01-17	26.800	27.800	26.800	27.750	24.934	491,212
2022-01-14	26.950	26.950	26.100	26.500	23.811	545,943
2022-01-13	27.550	27.700	26.500	26.950	24.215	1,036,337
2022-01-12	27.500	27.800	27.050	27.550	24.754	611,920
2022-01-11	28.350	28.650	27.250	27.400	24.620	1,133,262
2022-01-10	27.900	28.850	27.800	28.600	25.698	816,351
2022-01-07	28.950	29.100	27.850	28.100	25.249	1,876,206
2022-01-06	29.650	29.700	28.650	28.800	25.877	1,777,628
2022-01-05	30.850	31.100	29.550	29.700	26.686	2,853,325
2022-01-04	30.950	31.400	30.350	31.000	27.854	4,814,262
2022-01-03	30.500	31.550	30.350	30.500	27.405	3,057,177
2021-12-30	30.300	30.800	30.050	30.150	27.090	1,752,159
2021-12-29	30.250	30.800	30.000	30.200	27.135	2,570,674
2021-12-28	30.500	31.350	30.000	30.100	27.046	5,193,573
2021-12-27	29.100	31.300	28.800	30.350	27.270	11,282,700
2021-12-24	28.150	29.200	28.000	28.650	25.743	4,725,049
2021-12-23	28.000	28.350	27.500	27.850	25.024	2,463,677
2021-12-22	27.750	28.450	27.600	27.650	24.844	1,757,338
2021-12-21	28.100	28.100	27.550	27.650	24.844	1,010,099
2021-12-20	27.100	28.300	26.600	28.000	25.159	3,051,879
2021-12-17	27.500	28.300	27.000	27.050	24.305	3,190,552
2021-12-16	26.700	27.150	26.300	27.100	24.350	840,179
2021-12-15	26.350	26.600	26.000	26.250	23.586	531,096
2021-12-14	26.050	26.650	25.700	26.100	23.451	1,046,450
2021-12-13	26.550	28.300	26.100	26.200	23.541	5,407,182
2021-12-10	24.700	26.850	24.700	26.000	23.362	4,536,076
2021-12-09	24.700	24.900	24.350	24.500	22.014	365,328
2021-12-08	24.450	24.900	24.300	24.550	22.059	381,600
2021-12-07	25.000	25.000	24.300	24.400	21.924	460,320
2021-12-06	25.450	25.450	24.500	24.600	22.104	791,558
2021-12-03	26.200	26.550	25.000	25.250	22.688	2,251,593
2021-12-02	25.000	26.950	24.800	25.950	23.317	5,903,354
2021-12-01	22.850	25.100	22.850	25.000	22.463	2,643,422
2021-11-30	22.900	23.100	22.800	22.850	20.531	68,191
2021-11-29	22.500	22.750	22.300	22.600	20.307	76,583
2021-11-26	23.400	23.550	22.900	22.950	20.621	117,290
2021-11-25	23.800	23.800	23.300	23.400	21.025	109,234
2021-11-24	23.200	23.550	23.200	23.550	21.160	149,020
2021-11-23	23.550	23.550	23.200	23.200	20.846	117,040
2021-11-22	23.300	23.550	23.250	23.500	21.115	179,058

← NewerPage 20 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.