Adda Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	31.050	31.050	31.050	31.050	31.050	0
2024-10-30	31.450	31.850	31.050	31.050	31.050	262,000
2024-10-29	31.300	31.650	31.000	31.000	31.000	313,000
2024-10-28	32.450	32.450	31.100	31.100	31.100	600,000
2024-10-25	32.450	32.850	32.350	32.350	32.350	256,000
2024-10-24	33.100	33.300	32.150	32.150	32.150	396,000
2024-10-23	33.000	33.350	32.800	32.900	32.900	218,000
2024-10-22	33.000	33.300	32.600	33.000	33.000	458,000
2024-10-21	32.500	33.350	32.050	33.250	33.250	599,000
2024-10-18	33.900	33.950	32.500	32.500	32.500	976,000
2024-10-17	34.000	34.500	33.250	33.550	33.550	1,454,000
2024-10-16	35.500	36.700	33.800	34.150	34.150	7,029,000
2024-10-15	33.550	33.550	33.550	33.550	33.550	1,081,000
2024-10-14	29.150	30.550	29.100	30.500	30.500	406,000
2024-10-11	29.150	29.300	29.000	29.050	29.050	95,000
2024-10-09	29.850	30.050	29.100	29.150	29.150	158,000
2024-10-08	29.850	29.850	29.350	29.550	29.550	147,000
2024-10-07	29.750	30.100	29.750	30.000	30.000	82,000
2024-10-04	29.950	30.050	29.550	29.700	29.700	107,000
2024-10-03	29.950	29.950	29.950	29.950	29.950	0
2024-10-02	29.950	29.950	29.950	29.950	29.950	0
2024-10-01	30.250	30.250	29.900	29.950	29.950	165,000
2024-09-30	30.700	30.700	30.000	30.200	30.200	249,000
2024-09-27	31.100	31.300	30.850	30.900	30.900	155,000
2024-09-26	31.300	31.550	31.000	31.000	31.000	267,000
2024-09-25	31.000	31.300	31.000	31.000	31.000	181,000
2024-09-24	31.000	31.050	30.700	30.750	30.750	119,000
2024-09-23	31.400	31.400	30.900	31.150	31.150	123,000
2024-09-20	31.400	31.700	30.900	31.000	31.000	177,000
2024-09-19	30.950	31.050	30.750	30.900	30.900	197,000
2024-09-18	30.700	31.250	30.650	30.900	30.900	104,000
2024-09-16	31.150	31.350	30.900	30.900	30.900	159,000
2024-09-13	30.300	30.900	30.300	30.750	30.750	124,000
2024-09-12	30.600	30.650	30.200	30.200	30.200	85,000
2024-09-11	29.650	30.600	29.650	30.200	30.200	159,000
2024-09-10	30.350	30.500	29.600	29.650	29.650	193,000
2024-09-09	30.150	30.400	29.600	30.200	30.200	115,000
2024-09-06	30.000	30.750	29.900	30.400	30.400	236,000
2024-09-05	30.400	30.650	29.600	29.900	29.900	265,000
2024-09-04	29.500	31.500	29.500	30.150	30.150	306,000
2024-09-03	32.200	32.200	31.600	31.850	31.850	234,000
2024-09-02	32.200	32.500	31.850	31.950	31.950	276,000
2024-08-30	31.900	32.300	31.750	31.850	31.850	189,000
2024-08-29	31.850	31.900	31.500	31.750	31.750	139,000
2024-08-28	31.800	31.950	31.450	31.800	31.800	206,000
2024-08-27	31.400	31.750	31.150	31.600	31.600	203,000
2024-08-26	30.850	31.700	30.850	31.250	31.250	207,000
2024-08-23	31.000	31.000	30.600	30.800	30.800	166,000
2024-08-22	31.400	31.650	31.050	31.150	31.150	132,000
2024-08-21	31.550	31.650	31.050	31.050	31.050	103,000
2024-08-20	31.700	31.800	31.300	31.300	31.300	122,000
2024-08-19	31.000	31.450	30.900	31.200	31.200	198,000
2024-08-16	31.200	31.200	30.800	30.950	30.950	225,000
2024-08-15	30.850	31.000	30.250	30.650	30.650	162,000
2024-08-14	30.700	30.900	30.200	30.550	30.550	189,000
2024-08-13	30.400	30.550	30.100	30.450	30.450	110,000
2024-08-12	30.650	30.800	30.200	30.350	30.350	172,000
2024-08-09	30.500	30.950	30.100	30.100	30.100	214,000
2024-08-08	30.000	30.150	29.150	29.600	29.600	253,000
2024-08-07	28.000	30.800	28.000	30.700	30.700	406,000

← NewerPage 9 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.