Adata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 92.600 | 94.200 | 91.700 | 93.300 | 81.517 | 1,843,000 |
| 2024-07-30 | 92.300 | 93.300 | 90.700 | 92.900 | 81.168 | 2,289,000 |
| 2024-07-29 | 93.500 | 93.900 | 91.700 | 91.800 | 80.207 | 2,326,000 |
| 2024-07-26 | 90.600 | 92.500 | 90.000 | 92.300 | 80.643 | 3,547,000 |
| 2024-07-23 | 95.500 | 96.200 | 95.000 | 95.400 | 83.352 | 2,357,000 |
| 2024-07-22 | 96.800 | 97.100 | 93.300 | 94.500 | 82.566 | 5,081,000 |
| 2024-07-19 | 100.00 | 100.00 | 97.000 | 97.000 | 84.750 | 6,327,000 |
| 2024-07-18 | 99.000 | 100.00 | 98.200 | 100.00 | 87.371 | 4,675,000 |
| 2024-07-17 | 101.50 | 102.00 | 100.00 | 100.50 | 87.808 | 4,001,000 |
| 2024-07-16 | 99.500 | 101.50 | 99.500 | 101.50 | 88.682 | 2,676,000 |
| 2024-07-15 | 103.00 | 103.00 | 99.300 | 99.300 | 86.759 | 8,909,000 |
| 2024-07-12 | 101.00 | 103.00 | 100.00 | 102.00 | 89.118 | 3,259,000 |
| 2024-07-11 | 105.50 | 105.50 | 101.50 | 101.50 | 88.682 | 7,648,000 |
| 2024-07-10 | 105.00 | 106.00 | 104.00 | 104.00 | 90.866 | 3,428,000 |
| 2024-07-09 | 108.00 | 108.00 | 104.00 | 104.50 | 91.303 | 12,978,000 |
| 2024-07-08 | 111.00 | 112.00 | 110.00 | 110.00 | 96.108 | 4,010,000 |
| 2024-07-05 | 111.00 | 112.00 | 110.00 | 110.00 | 96.108 | 4,532,000 |
| 2024-07-04 | 112.50 | 113.00 | 110.00 | 110.50 | 96.545 | 4,894,000 |
| 2024-07-03 | 110.00 | 112.50 | 109.50 | 111.50 | 97.419 | 6,539,000 |
| 2024-07-02 | 110.50 | 110.50 | 108.50 | 109.00 | 95.234 | 4,391,000 |
| 2024-07-01 | 108.50 | 110.50 | 106.50 | 109.50 | 95.671 | 6,896,000 |
| 2024-06-28 | 108.50 | 109.50 | 107.50 | 108.00 | 94.361 | 6,388,000 |
| 2024-06-27 | 106.50 | 109.50 | 103.00 | 108.00 | 94.361 | 12,082,000 |
| 2024-06-26 | 111.00 | 111.00 | 108.50 | 108.50 | 92.214 | 4,510,000 |
| 2024-06-25 | 109.50 | 110.50 | 107.00 | 110.00 | 93.489 | 5,008,000 |
| 2024-06-24 | 112.50 | 112.50 | 109.50 | 110.00 | 93.489 | 6,075,000 |
| 2024-06-21 | 113.00 | 113.50 | 111.50 | 112.50 | 95.614 | 3,595,000 |
| 2024-06-20 | 113.00 | 114.50 | 112.50 | 114.00 | 96.888 | 6,398,000 |
| 2024-06-19 | 114.00 | 115.00 | 111.50 | 112.50 | 95.614 | 7,366,000 |
| 2024-06-18 | 112.00 | 113.50 | 111.50 | 113.50 | 96.463 | 5,917,000 |
| 2024-06-17 | 113.00 | 113.00 | 111.00 | 111.00 | 94.339 | 6,193,000 |
| 2024-06-14 | 113.50 | 115.00 | 112.50 | 113.50 | 96.463 | 6,791,000 |
| 2024-06-13 | 112.50 | 114.50 | 111.50 | 113.50 | 96.463 | 12,589,000 |
| 2024-06-12 | 108.50 | 111.50 | 108.00 | 111.50 | 94.764 | 7,854,000 |
| 2024-06-11 | 109.00 | 110.50 | 106.50 | 107.50 | 91.364 | 9,479,000 |
| 2024-06-07 | 109.00 | 111.50 | 107.50 | 109.50 | 93.064 | 8,959,000 |
| 2024-06-06 | 113.50 | 114.50 | 110.00 | 110.00 | 93.489 | 8,165,000 |
| 2024-06-05 | 111.50 | 113.00 | 110.00 | 112.00 | 95.189 | 6,215,000 |
| 2024-06-04 | 118.00 | 118.00 | 110.00 | 110.50 | 93.914 | 21,884,000 |
| 2024-06-03 | 114.50 | 118.50 | 113.00 | 117.00 | 99.438 | 15,868,000 |
| 2024-05-31 | 114.00 | 115.00 | 112.50 | 114.00 | 96.888 | 7,546,000 |
| 2024-05-30 | 114.50 | 116.50 | 112.00 | 113.50 | 96.463 | 12,232,000 |
| 2024-05-29 | 112.00 | 117.50 | 110.50 | 115.50 | 98.163 | 19,050,000 |
| 2024-05-28 | 113.00 | 113.50 | 111.00 | 111.50 | 94.764 | 5,964,000 |
| 2024-05-27 | 114.00 | 114.50 | 112.00 | 113.50 | 96.463 | 7,676,000 |
| 2024-05-24 | 109.50 | 114.00 | 109.00 | 113.00 | 96.038 | 10,365,000 |
| 2024-05-23 | 113.00 | 114.00 | 110.00 | 110.00 | 93.489 | 8,520,000 |
| 2024-05-22 | 113.00 | 114.50 | 111.00 | 113.00 | 96.038 | 9,806,000 |
| 2024-05-21 | 109.50 | 112.50 | 109.00 | 112.00 | 95.189 | 12,828,000 |
| 2024-05-20 | 108.50 | 110.00 | 107.00 | 108.00 | 91.789 | 5,249,000 |
| 2024-05-17 | 109.00 | 112.00 | 107.50 | 108.00 | 91.789 | 7,955,000 |
| 2024-05-16 | 110.00 | 110.50 | 107.50 | 110.00 | 93.489 | 8,479,000 |
| 2024-05-15 | 110.00 | 111.50 | 107.50 | 108.50 | 92.214 | 8,238,000 |
| 2024-05-14 | 108.00 | 109.50 | 106.00 | 107.50 | 91.364 | 11,220,000 |
| 2024-05-13 | 119.00 | 119.00 | 107.00 | 107.50 | 91.364 | 35,334,000 |
| 2024-05-10 | 115.00 | 119.50 | 112.00 | 118.00 | 100.29 | 27,672,000 |
| 2024-05-09 | 121.00 | 121.50 | 112.00 | 113.50 | 96.463 | 34,637,000 |
| 2024-05-08 | 116.00 | 120.00 | 113.00 | 120.00 | 101.99 | 30,883,000 |
| 2024-05-07 | 113.00 | 118.50 | 112.50 | 114.50 | 97.313 | 50,804,000 |
| 2024-05-06 | 109.00 | 112.00 | 106.00 | 109.00 | 92.639 | 25,500,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 18.0077 TWD |
| 2026-03-20 | 16.7983 TWD |
| 2025-07-14 | 5.0617 TWD |
| 2024-06-27 | 2.9220 TWD |
| 2023-06-27 | 1.9042 TWD |
| 2022-07-21 | 5.1737 TWD |
| 2021-08-09 | 3.0318 TWD |
| 2020-07-21 | 1.3432 TWD |
| 2019-07-15 | 0.1904 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.