Adda Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	23.400	23.500	23.050	23.250	20.891	202,200
2021-11-18	23.350	23.550	23.100	23.400	21.025	198,355
2021-11-17	22.950	23.500	22.900	23.350	20.981	267,512
2021-11-16	22.800	23.000	22.800	22.850	20.531	142,300
2021-11-15	22.400	22.800	22.400	22.750	20.441	199,866
2021-11-12	22.350	22.400	22.250	22.300	20.037	149,880
2021-11-11	22.450	22.450	22.200	22.250	19.992	105,000
2021-11-10	22.150	22.400	22.150	22.250	19.992	104,429
2021-11-09	21.850	22.400	21.850	22.150	19.902	135,996
2021-11-08	22.750	22.750	22.350	22.450	20.172	39,565
2021-11-05	22.550	22.550	22.250	22.300	20.037	49,003
2021-11-04	22.500	22.700	22.250	22.350	20.082	115,566
2021-11-03	22.600	22.600	22.300	22.500	20.217	55,996
2021-11-02	22.700	22.900	22.250	22.250	19.992	92,100
2021-11-01	22.900	23.000	22.500	22.700	20.397	94,466
2021-10-29	22.450	22.700	22.300	22.700	20.397	247,102
2021-10-28	22.400	22.400	22.100	22.150	19.902	73,067
2021-10-27	22.100	22.350	21.900	22.200	19.947	109,182
2021-10-26	22.000	22.000	21.800	21.950	19.723	58,570
2021-10-25	21.800	21.850	21.550	21.850	19.633	49,000
2021-10-22	21.700	21.900	21.400	21.750	19.543	82,444
2021-10-21	21.250	21.500	21.250	21.350	19.184	77,000
2021-10-20	21.100	21.650	21.100	21.250	19.094	99,389
2021-10-19	21.100	21.250	20.850	21.100	18.959	112,150
2021-10-18	21.000	21.000	20.650	20.800	18.689	96,522
2021-10-15	20.700	21.000	20.550	21.000	18.869	52,254
2021-10-14	21.100	21.100	20.350	20.500	18.420	236,300

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.