Adda Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.400 | 22.750 | 22.000 | 22.100 | 22.100 | 138,938 |
| 2026-10-19 | 21.850 | 22.250 | 21.100 | 22.250 | 22.250 | 230,062 |
| 2026-10-16 | 21.850 | 22.100 | 21.850 | 21.950 | 21.950 | 102,350 |
| 2026-10-15 | 22.300 | 22.300 | 21.600 | 21.950 | 21.950 | 368,000 |
| 2026-10-14 | 22.350 | 22.400 | 22.250 | 22.300 | 22.300 | 207,000 |
| 2026-10-13 | 22.700 | 22.700 | 22.100 | 22.300 | 22.300 | 256,020 |
| 2026-10-12 | 22.750 | 22.800 | 22.600 | 22.650 | 22.650 | 107,714 |
| 2026-10-08 | 22.850 | 22.850 | 22.500 | 22.750 | 22.750 | 181,500 |
| 2026-10-07 | 22.750 | 23.000 | 22.600 | 22.600 | 22.600 | 189,050 |
| 2026-10-06 | 22.700 | 22.900 | 22.650 | 22.750 | 22.750 | 142,179 |
| 2026-10-05 | 23.000 | 23.050 | 22.700 | 22.700 | 22.700 | 186,000 |
| 2026-10-02 | 23.050 | 23.100 | 22.850 | 22.950 | 22.950 | 178,000 |
| 2026-10-01 | 23.100 | 23.200 | 22.850 | 23.050 | 23.050 | 143,000 |
| 2026-09-30 | 23.000 | 23.200 | 22.900 | 23.050 | 23.050 | 125,000 |
| 2026-09-29 | 23.000 | 23.000 | 22.850 | 22.900 | 22.900 | 105,750 |
| 2026-09-24 | 23.050 | 23.050 | 22.800 | 23.000 | 23.000 | 164,000 |
| 2026-09-23 | 23.150 | 23.350 | 23.050 | 23.050 | 23.050 | 96,000 |
| 2026-09-22 | 23.700 | 23.700 | 23.050 | 23.050 | 23.050 | 265,049 |
| 2026-09-21 | 23.300 | 23.700 | 23.200 | 23.700 | 23.700 | 125,000 |
Page 1 of 1 · 19 trading days
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.