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 |
| 2026-09-18 | 23.400 | 23.400 | 23.250 | 23.400 | 23.400 | 118,000 |
| 2026-09-17 | 23.300 | 23.400 | 23.250 | 23.400 | 23.400 | 83,000 |
| 2026-09-16 | 23.000 | 23.300 | 23.000 | 23.300 | 23.300 | 50,000 |
| 2026-09-15 | 23.500 | 23.550 | 22.750 | 22.800 | 22.800 | 128,128 |
| 2026-09-14 | 23.650 | 23.650 | 23.250 | 23.500 | 23.500 | 61,100 |
| 2026-09-11 | 23.100 | 23.500 | 22.900 | 23.500 | 23.500 | 206,000 |
| 2026-09-10 | 23.800 | 24.050 | 23.200 | 23.250 | 23.250 | 403,374 |
| 2026-09-09 | 24.450 | 24.650 | 24.150 | 24.250 | 24.250 | 112,000 |
| 2026-09-08 | 24.850 | 24.850 | 24.050 | 24.450 | 24.450 | 169,000 |
| 2026-09-07 | 25.000 | 25.000 | 24.500 | 24.700 | 24.700 | 195,020 |
| 2026-09-04 | 24.350 | 25.500 | 24.200 | 25.100 | 25.100 | 639,000 |
| 2026-09-03 | 24.700 | 24.700 | 23.950 | 24.350 | 24.350 | 176,000 |
| 2026-09-02 | 24.550 | 24.900 | 24.350 | 24.500 | 24.500 | 122,000 |
| 2026-09-01 | 24.450 | 25.000 | 24.450 | 24.700 | 24.700 | 203,000 |
| 2026-08-31 | 24.600 | 24.600 | 24.150 | 24.450 | 24.450 | 72,057 |
| 2026-08-28 | 24.500 | 24.650 | 24.250 | 24.450 | 24.450 | 130,020 |
| 2026-08-27 | 24.400 | 24.800 | 24.300 | 24.300 | 24.300 | 132,000 |
| 2026-08-26 | 24.400 | 24.900 | 24.250 | 24.400 | 24.400 | 146,000 |
| 2026-08-25 | 24.500 | 24.500 | 23.850 | 24.400 | 24.400 | 149,000 |
| 2026-08-24 | 24.300 | 24.650 | 24.150 | 24.500 | 24.500 | 128,085 |
| 2026-08-21 | 24.400 | 24.650 | 24.100 | 24.650 | 24.650 | 88,388 |
| 2026-08-20 | 24.500 | 24.800 | 24.200 | 24.400 | 24.400 | 121,050 |
| 2026-08-19 | 24.450 | 24.600 | 24.000 | 24.400 | 24.400 | 108,000 |
| 2026-08-18 | 24.700 | 24.700 | 24.100 | 24.450 | 24.450 | 136,050 |
| 2026-08-17 | 24.550 | 24.700 | 24.300 | 24.700 | 24.700 | 131,050 |
| 2026-08-14 | 25.000 | 25.050 | 24.400 | 24.600 | 24.600 | 273,673 |
| 2026-08-13 | 25.650 | 25.750 | 24.900 | 25.200 | 25.200 | 206,500 |
| 2026-08-12 | 24.950 | 25.450 | 24.900 | 25.150 | 25.150 | 350,010 |
| 2026-08-11 | 25.850 | 25.850 | 24.800 | 24.950 | 24.950 | 426,000 |
| 2026-08-10 | 26.150 | 26.450 | 26.000 | 26.150 | 26.150 | 263,128 |
| 2026-08-07 | 26.000 | 26.250 | 25.850 | 26.000 | 26.000 | 106,280 |
| 2026-08-06 | 26.100 | 26.250 | 25.500 | 26.050 | 26.050 | 139,029 |
| 2026-08-05 | 26.600 | 26.850 | 26.000 | 26.100 | 26.100 | 189,000 |
| 2026-08-04 | 25.600 | 26.250 | 25.550 | 26.150 | 26.150 | 180,000 |
| 2026-08-03 | 25.600 | 26.500 | 25.350 | 25.800 | 25.800 | 137,000 |
| 2026-07-31 | 26.000 | 26.000 | 25.100 | 25.600 | 25.600 | 179,080 |
| 2026-07-30 | 23.200 | 25.750 | 23.200 | 24.200 | 24.200 | 315,000 |
| 2026-07-29 | 25.000 | 25.000 | 22.650 | 24.350 | 24.350 | 578,000 |
| 2026-07-28 | 25.600 | 25.600 | 24.400 | 24.550 | 24.550 | 437,005 |
| 2026-07-27 | 25.850 | 25.850 | 25.100 | 25.700 | 25.700 | 203,163 |
| 2026-07-24 | 26.100 | 26.700 | 25.750 | 26.000 | 26.000 | 132,000 |
Page 1 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.