Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.100	25.150	24.850	24.850	24.850	251,000
2025-10-22	25.200	25.300	24.800	25.150	25.150	457,131
2025-10-21	24.400	25.300	24.400	25.200	25.200	953,200
2025-10-20	23.850	24.350	23.600	24.200	24.200	194,378
2025-10-17	24.150	24.300	23.750	23.950	23.950	202,042
2025-10-16	23.100	24.450	23.100	24.150	24.150	608,069
2025-10-15	23.200	23.350	22.900	23.050	23.050	329,100
2025-10-14	24.150	24.150	23.050	23.200	23.200	337,837
2025-10-13	23.500	23.650	22.800	23.600	23.600	333,000
2025-10-09	25.300	25.500	24.150	24.350	24.350	951,811
2025-10-08	24.150	25.350	23.700	25.050	25.050	1,578,097
2025-10-07	23.200	24.450	23.150	24.200	24.200	404,012
2025-10-03	23.200	23.500	23.000	23.200	23.200	84,280
2025-10-02	23.600	23.650	23.150	23.150	23.150	114,779
2025-10-01	23.900	23.900	23.400	23.500	23.500	132,000
2025-09-30	22.900	23.550	22.900	23.550	23.550	171,058
2025-09-29	22.800	22.800	22.800	22.800	22.800	0
2025-09-26	23.350	23.350	22.500	22.800	22.800	255,000
2025-09-25	24.150	24.150	23.200	23.350	23.350	242,317
2025-09-24	23.750	23.750	23.200	23.750	23.750	153,098
2025-09-23	24.300	24.300	23.450	23.550	23.550	264,150
2025-09-22	24.400	24.400	23.750	24.050	24.050	308,050
2025-09-19	23.400	24.350	23.200	24.300	24.300	523,216
2025-09-18	23.100	23.200	23.000	23.100	23.100	173,599
2025-09-17	23.350	23.350	22.900	22.900	22.900	194,086
2025-09-16	23.500	23.500	22.750	22.950	22.950	313,750
2025-09-15	22.600	23.250	22.550	23.250	23.250	492,000
2025-09-12	24.950	25.000	22.450	22.550	22.550	2,396,089
2025-09-11	24.750	26.750	24.500	24.900	24.900	3,248,090
2025-09-10	24.300	24.850	24.250	24.350	24.350	223,833
2025-09-09	25.050	25.050	23.900	24.250	24.250	391,050
2025-09-08	25.950	25.950	24.750	24.900	24.900	334,003
2025-09-05	25.150	25.450	24.800	25.400	25.400	271,015
2025-09-04	26.000	26.600	24.800	24.800	24.800	838,473
2025-09-03	27.600	28.000	26.000	26.000	26.000	1,042,419
2025-09-02	28.100	29.050	26.850	27.350	27.350	1,846,060
2025-09-01	27.300	29.000	26.350	27.500	27.500	959,334
2025-08-29	26.550	27.200	26.100	26.750	26.750	369,000
2025-08-28	26.250	26.500	25.800	26.350	26.350	223,146
2025-08-27	25.900	26.950	25.900	26.250	26.250	304,333
2025-08-26	26.650	26.750	25.750	26.100	26.100	238,025
2025-08-25	26.500	27.300	25.850	26.300	26.300	730,207
2025-08-22	25.700	25.800	25.150	25.200	25.200	237,332
2025-08-21	24.900	25.900	24.900	25.800	25.800	382,000
2025-08-20	26.200	26.200	24.500	24.600	24.600	863,007
2025-08-19	26.000	26.000	25.100	25.850	25.850	634,185
2025-08-18	25.700	27.600	25.000	26.500	26.500	2,432,076
2025-08-15	26.000	26.050	25.100	25.300	25.300	4,680,280
2025-08-14	24.950	24.950	24.950	24.950	24.950	887,705
2025-08-13	22.700	22.700	22.700	22.700	22.700	484,000
2025-08-12	19.800	20.650	19.750	20.650	20.650	602,300
2025-08-11	18.900	19.150	18.600	18.800	18.800	210,100
2025-08-08	18.700	19.000	18.600	18.900	18.900	361,000
2025-08-07	18.600	18.650	18.300	18.600	18.600	57,166
2025-08-06	18.800	18.800	18.400	18.600	18.600	111,000
2025-08-05	18.700	18.700	18.400	18.600	18.600	94,000
2025-08-04	18.000	18.600	17.950	18.550	18.550	137,000
2025-08-01	18.000	18.000	18.000	18.000	18.000	86,115
2025-07-31	18.000	18.050	17.800	18.000	18.000	64,060
2025-07-30	17.850	18.150	17.800	18.000	18.000	88,065

← NewerPage 5 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.