Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.300	18.300	17.850	17.850	17.850	40,096
2025-07-28	18.400	18.400	17.900	18.050	18.050	105,216
2025-07-25	18.300	18.300	17.800	17.900	17.900	25,750
2025-07-24	17.950	18.000	17.700	17.800	17.800	39,000
2025-07-23	17.700	18.050	17.600	18.050	18.050	80,000
2025-07-22	17.900	18.100	17.500	17.600	17.600	134,010
2025-07-21	18.150	18.150	17.750	17.900	17.900	61,275
2025-07-18	19.000	19.000	18.000	18.050	18.050	86,050
2025-07-17	18.400	18.400	17.850	18.100	18.100	124,021
2025-07-16	18.450	18.700	18.400	18.500	17.690	155,916
2025-07-15	18.000	18.800	18.000	18.450	17.642	197,094
2025-07-14	17.900	18.000	17.850	18.000	17.212	70,698
2025-07-11	17.950	18.000	17.650	18.000	17.212	93,020
2025-07-10	17.850	17.950	17.700	17.950	17.950	58,330
2025-07-09	17.950	17.950	17.750	17.950	17.950	26,000
2025-07-08	17.700	17.950	17.500	17.950	17.950	40,000
2025-07-07	17.800	17.800	17.550	17.700	17.700	46,000
2025-07-04	17.900	17.950	17.600	17.900	17.900	70,000
2025-07-03	17.850	17.900	17.750	17.800	17.800	75,060
2025-07-02	17.850	17.850	17.500	17.750	17.750	133,075
2025-07-01	18.000	18.050	17.700	17.850	17.850	126,000
2025-06-30	18.100	18.100	17.600	18.000	18.000	52,060
2025-06-27	18.200	18.200	17.900	18.000	18.000	88,000
2025-06-26	17.850	18.050	17.800	17.950	17.950	66,000
2025-06-25	18.000	18.000	17.700	17.850	17.850	68,100
2025-06-24	17.650	17.800	17.550	17.700	17.700	66,590
2025-06-23	17.500	17.500	17.250	17.350	17.350	75,738
2025-06-20	18.150	18.150	17.550	17.650	17.650	152,000
2025-06-19	18.200	18.200	17.750	18.100	18.100	162,000
2025-06-18	18.350	18.400	18.150	18.200	18.200	69,000
2025-06-17	18.550	18.550	18.200	18.250	18.250	41,166
2025-06-16	18.200	18.400	18.100	18.400	18.400	57,000
2025-06-13	18.500	18.550	18.100	18.400	18.400	255,546
2025-06-12	18.800	18.900	18.450	18.650	18.650	143,130
2025-06-11	18.700	18.700	18.600	18.700	18.700	76,000
2025-06-10	18.800	18.900	18.500	18.500	18.500	126,053
2025-06-09	19.000	19.000	18.700	18.800	18.800	33,000
2025-06-06	19.050	19.050	18.550	19.000	19.000	95,875
2025-06-05	18.950	19.100	18.800	18.850	18.850	251,000
2025-06-04	18.850	19.200	18.500	18.700	18.700	231,166
2025-06-03	18.700	18.750	18.500	18.650	18.650	80,003
2025-06-02	18.450	18.600	18.050	18.600	18.600	108,478
2025-05-29	18.900	19.000	18.150	18.800	18.800	129,015
2025-05-28	18.700	19.500	18.500	18.750	18.750	218,120
2025-05-27	18.700	18.750	18.200	18.500	18.500	138,269
2025-05-26	19.250	19.300	18.550	18.550	18.550	300,014
2025-05-23	19.550	19.650	19.000	19.300	19.300	130,000
2025-05-22	19.500	19.600	19.400	19.550	19.550	92,000
2025-05-21	20.000	20.000	19.500	19.500	19.500	227,001
2025-05-20	20.450	20.750	19.900	19.900	19.900	84,010
2025-05-19	20.800	20.800	20.300	20.450	20.450	54,000
2025-05-16	20.500	20.650	20.350	20.400	20.400	101,000
2025-05-15	20.400	20.550	20.250	20.500	20.500	121,060
2025-05-14	20.350	20.450	20.100	20.400	20.400	148,000
2025-05-13	20.950	20.950	20.000	20.050	20.050	171,025
2025-05-12	19.950	20.500	19.950	20.450	20.450	171,000
2025-05-09	19.700	19.850	19.650	19.800	19.800	55,000
2025-05-08	19.500	19.800	19.500	19.800	19.800	69,450
2025-05-07	19.550	19.600	19.400	19.500	19.500	51,106
2025-05-06	19.250	19.500	19.250	19.400	19.400	31,000

← NewerPage 6 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.