Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.150	30.500	29.700	30.100	30.100	607,000
2026-04-27	32.500	32.550	29.800	30.150	30.150	1,691,637
2026-04-24	32.600	33.900	31.500	32.350	32.350	2,232,325
2026-04-23	35.500	35.500	30.650	32.250	32.250	6,544,000
2026-04-22	30.650	33.400	30.100	33.400	33.400	5,132,164
2026-04-21	30.800	30.800	30.000	30.400	30.400	758,000
2026-04-20	30.700	31.050	29.600	30.450	30.450	1,189,806
2026-04-17	30.550	30.700	29.800	30.150	30.150	941,353
2026-04-16	31.650	31.800	30.000	30.000	30.000	1,619,466
2026-04-15	30.050	31.350	29.700	30.800	30.800	2,077,361
2026-04-14	30.200	31.450	29.300	29.550	29.550	2,304,300
2026-04-13	28.300	30.300	27.900	30.000	30.000	2,589,392
2026-04-10	27.750	28.050	27.350	28.050	28.050	546,859
2026-04-09	28.000	28.050	27.100	27.650	27.650	553,289
2026-04-08	27.300	28.000	27.250	28.000	28.000	635,195
2026-04-07	27.400	27.900	26.700	26.900	26.900	553,000
2026-04-02	27.800	28.100	26.850	27.100	27.100	570,156
2026-04-01	28.900	29.100	27.500	28.000	28.000	589,001
2026-03-31	28.400	28.400	26.650	27.250	27.250	1,520,044
2026-03-30	29.550	29.550	28.200	28.350	28.350	1,090,530
2026-03-27	29.400	31.000	28.800	30.050	30.050	2,137,070
2026-03-26	29.050	30.400	28.950	29.400	29.400	2,115,200
2026-03-25	29.200	30.500	28.800	29.050	29.050	1,956,045
2026-03-24	30.700	32.650	28.500	28.850	28.850	5,770,300
2026-03-23	28.900	31.500	28.000	29.850	29.850	9,675,376
2026-03-20	26.100	28.650	26.050	28.650	28.650	2,216,542
2026-03-19	26.900	27.400	25.900	26.050	26.050	1,287,010
2026-03-18	26.450	27.500	26.000	26.950	26.950	1,216,306
2026-03-17	25.800	26.750	25.750	25.800	25.800	1,675,020
2026-03-16	25.050	25.500	24.500	25.300	25.300	421,000
2026-03-13	23.800	24.950	23.450	24.800	24.800	640,058
2026-03-12	25.550	26.050	25.100	25.700	25.700	892,068
2026-03-11	23.900	25.650	23.800	25.650	25.650	1,105,007
2026-03-10	23.500	23.500	23.000	23.350	23.350	115,014
2026-03-09	23.250	23.250	22.350	22.700	22.700	232,200
2026-03-06	24.350	24.400	23.900	24.200	24.200	141,286
2026-03-05	24.150	24.500	23.900	24.400	24.400	181,134
2026-03-04	24.200	24.500	23.250	23.350	23.350	362,425
2026-03-03	25.100	25.450	24.400	24.750	24.750	449,000
2026-03-02	24.650	25.550	24.200	25.000	25.000	678,100
2026-02-26	25.000	25.000	24.550	24.750	24.750	438,030
2026-02-25	23.600	25.250	23.600	24.750	24.750	957,588
2026-02-24	22.650	23.300	22.650	23.200	23.200	207,076
2026-02-23	23.300	23.300	22.050	22.600	22.600	472,395
2026-02-11	23.250	23.250	22.800	23.000	23.000	145,030
2026-02-10	23.250	23.650	23.000	23.150	23.150	146,010
2026-02-09	23.350	23.400	22.750	22.750	22.750	93,801
2026-02-06	24.750	24.750	22.750	22.950	22.950	273,813
2026-02-05	24.350	24.350	23.700	23.900	23.900	159,400
2026-02-04	23.250	24.000	23.250	24.000	24.000	137,019
2026-02-03	23.300	23.550	22.850	23.250	23.250	123,000
2026-02-02	23.400	23.400	22.850	23.200	23.200	165,300
2026-01-30	24.400	24.400	23.500	23.500	23.500	236,030
2026-01-29	24.350	24.400	23.700	24.400	24.400	357,332
2026-01-28	24.850	25.000	24.300	24.750	24.750	394,480
2026-01-27	25.700	25.700	24.300	24.700	24.700	455,070
2026-01-26	25.100	25.800	25.000	25.300	25.300	631,000
2026-01-23	25.150	25.150	24.550	25.000	25.000	395,010
2026-01-22	24.850	25.000	24.650	24.800	24.800	348,489
2026-01-21	24.800	24.800	24.400	24.400	24.400	388,021

← NewerPage 3 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.