Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.350	25.150	24.250	24.800	24.800	612,192
2026-01-19	24.800	24.800	24.150	24.200	24.200	389,164
2026-01-16	23.950	24.600	23.950	24.350	24.350	574,122
2026-01-15	24.250	24.250	23.700	23.950	23.950	218,300
2026-01-14	23.950	24.250	23.800	24.250	24.250	341,077
2026-01-13	24.600	24.600	23.400	23.950	23.950	357,010
2026-01-12	23.200	24.200	23.200	24.150	24.150	696,232
2026-01-09	23.000	23.000	22.450	22.900	22.900	184,813
2026-01-08	23.700	23.700	22.800	22.800	22.800	240,060
2026-01-07	23.250	23.700	23.250	23.550	23.550	226,000
2026-01-06	22.700	23.250	22.550	23.250	23.250	230,000
2026-01-05	23.400	23.500	22.550	22.750	22.750	376,020
2026-01-02	23.300	23.700	23.250	23.400	23.400	211,000
2025-12-31	23.650	24.500	23.250	23.250	23.250	351,000
2025-12-30	23.350	23.650	23.250	23.600	23.600	294,516
2025-12-29	22.750	23.550	22.750	23.150	23.150	434,086
2025-12-26	22.900	23.050	22.650	22.700	22.700	84,000
2025-12-24	22.850	22.850	22.300	22.700	22.700	152,000
2025-12-23	23.050	23.050	22.600	22.700	22.700	191,000
2025-12-22	23.150	23.200	22.700	22.800	22.800	206,000
2025-12-19	22.750	23.350	22.500	22.850	22.850	236,100
2025-12-18	22.300	23.400	22.100	22.550	22.550	693,175
2025-12-17	22.350	22.350	22.050	22.100	22.100	62,100
2025-12-16	22.400	22.650	21.950	22.300	22.300	159,000
2025-12-15	22.150	22.400	21.950	22.400	22.400	81,752
2025-12-12	22.600	22.900	22.150	22.250	22.250	175,047
2025-12-11	22.250	22.550	22.150	22.450	22.450	272,105
2025-12-10	22.700	22.700	21.750	21.900	21.900	231,749
2025-12-09	22.700	22.700	22.000	22.300	22.300	108,000
2025-12-08	22.050	22.300	21.900	22.100	22.100	113,257
2025-12-05	22.300	22.500	21.850	22.200	22.200	123,833
2025-12-04	21.950	22.500	21.850	22.100	22.100	136,739
2025-12-03	21.550	21.850	21.500	21.850	21.850	150,000
2025-12-02	21.500	21.700	21.300	21.400	21.400	87,000
2025-12-01	21.850	21.850	21.300	21.400	21.400	91,283
2025-11-28	21.500	21.900	21.500	21.850	21.850	108,229
2025-11-27	21.500	21.600	21.300	21.400	21.400	66,000
2025-11-26	21.200	21.400	21.050	21.400	21.400	87,006
2025-11-25	20.650	20.800	20.450	20.800	20.800	60,000
2025-11-24	20.450	20.650	20.300	20.350	20.350	74,000
2025-11-21	21.000	21.000	20.050	20.300	20.300	347,028
2025-11-20	21.050	21.450	20.950	21.050	21.050	197,739
2025-11-19	21.300	21.400	20.700	20.750	20.750	188,003
2025-11-18	22.000	22.000	21.050	21.300	21.300	271,000
2025-11-17	22.700	22.700	22.000	22.000	22.000	246,001
2025-11-14	22.800	22.900	22.500	22.750	22.750	373,000
2025-11-13	23.500	23.550	22.850	22.950	22.950	511,067
2025-11-12	23.550	23.900	23.550	23.750	23.750	205,000
2025-11-11	23.750	24.400	23.350	23.700	23.700	338,000
2025-11-10	23.700	23.750	23.000	23.650	23.650	187,300
2025-11-07	23.000	23.200	22.600	23.150	23.150	185,000
2025-11-06	22.800	23.700	22.800	23.300	23.300	323,200
2025-11-05	22.650	22.900	22.400	22.650	22.650	456,000
2025-11-04	24.650	24.650	23.050	23.050	23.050	675,500
2025-11-03	24.300	24.900	24.000	24.600	24.600	435,000
2025-10-31	25.750	25.750	24.350	24.350	24.350	917,100
2025-10-30	24.650	26.500	24.500	25.150	25.150	2,346,278
2025-10-29	24.200	24.500	24.050	24.100	24.100	301,090
2025-10-28	24.500	24.550	24.100	24.250	24.250	379,966
2025-10-27	25.350	25.350	24.350	24.400	24.400	328,200

← NewerPage 4 of 21 · 1,222 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.