Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	23.150	23.400	22.800	23.200	23.200	174,000
2025-02-03	24.000	24.000	22.800	22.900	22.900	355,310
2025-01-22	24.400	24.450	24.200	24.400	24.400	110,000
2025-01-21	24.800	24.800	24.200	24.300	24.300	111,000
2025-01-20	24.450	24.700	24.300	24.500	24.500	90,000
2025-01-17	24.300	24.700	24.250	24.350	24.350	86,000
2025-01-16	24.400	24.750	24.400	24.550	24.550	99,000
2025-01-15	24.400	24.650	24.300	24.350	24.350	74,000
2025-01-14	24.300	24.650	24.200	24.650	24.650	122,000
2025-01-13	25.750	25.750	24.150	24.300	24.300	383,000
2025-01-10	26.200	26.250	25.900	25.900	25.900	103,000
2025-01-09	27.200	27.200	26.200	26.200	26.200	209,000
2025-01-08	27.100	27.200	26.950	27.000	27.000	56,000
2025-01-07	27.200	27.250	27.050	27.200	27.200	85,000
2025-01-06	26.800	27.300	26.800	27.150	27.150	84,000
2025-01-03	27.250	27.250	26.750	26.950	26.950	36,000
2025-01-02	27.200	27.750	26.900	27.050	27.050	105,000
2024-12-31	27.350	27.350	26.800	27.150	27.150	72,000
2024-12-30	27.350	27.500	27.300	27.350	27.350	69,000
2024-12-27	28.250	28.250	27.250	27.350	27.350	84,000
2024-12-26	27.650	28.250	27.600	27.700	27.700	146,000
2024-12-25	27.250	27.350	27.150	27.350	27.350	83,000
2024-12-24	27.400	27.450	27.150	27.200	27.200	85,000
2024-12-23	27.500	27.500	27.000	27.100	27.100	35,000
2024-12-20	27.350	27.700	26.800	26.800	26.800	146,000
2024-12-19	26.400	27.150	26.400	27.150	27.150	64,000
2024-12-18	27.200	27.400	26.500	27.200	27.200	136,000
2024-12-17	27.250	27.500	27.200	27.300	27.300	125,000
2024-12-16	28.100	28.200	27.200	27.250	27.250	190,000
2024-12-13	28.900	28.900	28.000	28.100	28.100	193,000
2024-12-12	29.250	29.500	29.050	29.100	29.100	60,000
2024-12-11	29.400	29.400	29.150	29.200	29.200	76,000
2024-12-10	29.400	29.450	29.150	29.150	29.150	69,000
2024-12-09	29.750	29.900	29.300	29.300	29.300	73,000
2024-12-06	30.150	30.150	29.700	29.700	29.700	85,000
2024-12-05	30.000	30.250	29.800	29.850	29.850	142,000
2024-12-04	29.250	30.100	29.100	29.850	29.850	313,000
2024-12-03	29.200	29.600	29.200	29.250	29.250	95,000
2024-12-02	28.900	29.300	28.900	29.150	29.150	94,000
2024-11-29	28.450	29.000	28.450	28.900	28.900	69,000
2024-11-28	29.150	29.150	28.250	28.450	28.450	203,000
2024-11-27	29.900	29.900	28.850	28.900	28.900	207,000
2024-11-26	30.050	30.500	29.850	29.900	29.900	171,000
2024-11-25	29.650	30.250	29.650	29.950	29.950	243,000
2024-11-22	29.800	29.900	29.450	29.550	29.550	102,000
2024-11-21	29.300	29.500	29.200	29.200	29.200	100,000
2024-11-20	29.400	29.450	29.150	29.250	29.250	67,229
2024-11-19	28.700	29.450	28.700	29.400	29.400	133,000
2024-11-18	29.350	29.350	28.550	28.550	28.550	281,000
2024-11-15	29.350	29.700	29.350	29.400	29.400	142,000
2024-11-14	29.700	30.300	29.250	29.350	29.350	305,000
2024-11-13	29.250	29.900	29.250	29.250	29.250	115,000
2024-11-12	30.050	30.050	29.050	29.150	29.150	305,000
2024-11-11	30.050	30.100	29.800	30.050	30.050	97,000
2024-11-08	30.600	31.250	30.050	30.050	30.050	379,000
2024-11-07	30.150	30.750	30.150	30.500	30.500	154,000
2024-11-06	30.400	30.850	30.150	30.350	30.350	151,000
2024-11-05	29.950	30.300	29.850	30.000	30.000	176,000
2024-11-04	30.500	30.500	29.600	29.700	29.700	333,000
2024-11-01	30.000	30.550	29.700	30.400	30.400	396,000

← NewerPage 8 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.