Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.100	20.100	19.150	19.500	19.500	99,015
2025-05-02	20.350	20.350	20.000	20.100	20.100	133,887
2025-04-30	20.250	20.300	19.650	19.950	19.950	91,025
2025-04-29	20.200	20.200	19.750	20.000	20.000	124,667
2025-04-28	20.000	20.000	19.550	19.750	19.750	88,365
2025-04-25	19.650	19.650	19.150	19.350	19.350	108,100
2025-04-24	19.000	19.100	18.650	18.850	18.850	67,000
2025-04-23	18.950	18.950	18.400	18.650	18.650	59,000
2025-04-22	18.500	18.550	18.000	18.000	18.000	59,000
2025-04-21	19.050	19.300	18.400	18.600	18.600	96,000
2025-04-18	19.400	19.400	19.150	19.350	19.350	24,000
2025-04-17	19.400	19.400	19.050	19.150	19.150	73,030
2025-04-16	19.500	19.900	19.400	19.400	19.400	108,000
2025-04-15	19.200	19.850	19.200	19.750	19.750	124,229
2025-04-14	19.500	19.750	18.900	19.050	19.050	169,000
2025-04-11	17.450	18.850	17.150	18.800	18.800	182,869
2025-04-10	18.050	18.450	18.000	18.450	18.450	239,583
2025-04-09	17.900	18.100	16.800	16.800	16.800	350,003
2025-04-08	18.650	18.950	18.650	18.650	18.650	319,159
2025-04-07	20.700	20.700	20.700	20.700	20.700	47,000
2025-04-02	22.500	23.000	22.400	23.000	23.000	75,796
2025-04-01	22.300	22.800	22.300	22.550	22.550	74,000
2025-03-31	22.200	22.750	21.800	22.250	22.250	270,000
2025-03-28	23.600	23.600	23.000	23.200	23.200	148,000
2025-03-27	24.000	24.100	23.700	23.800	23.800	81,201
2025-03-26	24.050	24.300	23.950	23.950	23.950	65,000
2025-03-25	24.900	24.900	24.050	24.050	24.050	86,094
2025-03-24	24.950	24.950	24.450	24.700	24.700	78,000
2025-03-21	24.850	24.850	24.550	24.600	24.600	39,000
2025-03-20	24.500	24.900	24.500	24.850	24.850	46,000
2025-03-19	24.850	25.000	24.300	24.400	24.400	98,000
2025-03-18	24.350	24.650	24.350	24.500	24.500	121,000
2025-03-17	24.200	24.450	24.000	24.000	24.000	72,190
2025-03-14	23.700	23.900	23.500	23.900	23.900	81,000
2025-03-13	24.450	24.450	23.750	23.750	23.750	79,000
2025-03-12	24.200	24.200	23.950	24.050	24.050	58,000
2025-03-11	24.050	24.300	23.800	24.000	24.000	167,000
2025-03-10	25.050	25.050	25.050	25.050	25.050	83,209
2025-03-07	24.800	25.150	24.800	25.050	25.050	84,100
2025-03-06	25.800	25.800	24.900	25.300	25.300	118,250
2025-03-05	25.450	25.500	25.000	25.350	25.350	84,020
2025-03-04	24.800	25.000	24.600	24.950	24.950	92,100
2025-03-03	25.200	25.300	24.950	25.200	25.200	74,000
2025-02-27	26.250	26.250	25.500	25.500	25.500	125,030
2025-02-26	25.550	25.850	25.550	25.850	25.850	89,000
2025-02-25	25.750	25.750	25.550	25.700	25.700	41,000
2025-02-24	25.700	25.800	25.550	25.750	25.750	76,000
2025-02-21	25.800	25.800	25.550	25.700	25.700	81,095
2025-02-20	25.700	25.700	25.500	25.500	25.500	85,000
2025-02-19	25.600	25.700	25.500	25.700	25.700	124,100
2025-02-18	26.100	26.100	25.300	25.500	25.500	100,000
2025-02-17	25.150	25.850	25.150	25.450	25.450	80,000
2025-02-14	25.300	25.350	25.050	25.250	25.250	57,179
2025-02-13	24.950	25.450	24.950	25.200	25.200	149,000
2025-02-12	24.850	25.300	24.800	24.950	24.950	138,833
2025-02-11	24.900	25.000	24.600	24.800	24.800	81,505
2025-02-10	24.750	25.000	24.700	24.750	24.750	90,322
2025-02-07	24.550	24.900	24.550	24.700	24.700	118,308
2025-02-06	24.450	24.900	24.400	24.500	24.500	174,100
2025-02-05	23.500	24.700	23.350	24.700	24.700	219,289

← NewerPage 7 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.