Adata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 102.00 | 104.50 | 101.00 | 104.00 | 88.389 | 8,939,000 |
| 2024-05-02 | 99.800 | 101.00 | 98.500 | 101.00 | 85.840 | 2,946,000 |
| 2024-04-30 | 101.50 | 101.50 | 99.900 | 100.00 | 84.990 | 3,278,000 |
| 2024-04-29 | 100.00 | 101.00 | 100.00 | 101.00 | 85.840 | 3,282,000 |
| 2024-04-26 | 99.900 | 100.50 | 99.000 | 99.100 | 84.225 | 4,009,000 |
| 2024-04-25 | 99.700 | 101.00 | 98.200 | 98.700 | 83.885 | 5,265,000 |
| 2024-04-24 | 96.000 | 101.00 | 96.000 | 99.500 | 84.565 | 11,992,000 |
| 2024-04-23 | 94.600 | 95.200 | 93.100 | 94.500 | 80.315 | 4,788,000 |
| 2024-04-22 | 96.300 | 97.600 | 93.100 | 93.100 | 79.126 | 8,900,000 |
| 2024-04-19 | 100.00 | 101.50 | 94.000 | 96.200 | 81.760 | 16,061,000 |
| 2024-04-18 | 102.00 | 103.00 | 99.900 | 102.50 | 87.115 | 8,753,000 |
| 2024-04-17 | 105.50 | 106.00 | 102.50 | 103.50 | 87.964 | 14,461,000 |
| 2024-04-16 | 112.00 | 113.00 | 104.00 | 104.00 | 88.389 | 29,082,000 |
| 2024-04-15 | 111.50 | 117.00 | 110.50 | 115.50 | 98.163 | 21,586,000 |
| 2024-04-12 | 111.00 | 116.00 | 110.00 | 113.00 | 96.038 | 30,153,000 |
| 2024-04-11 | 113.00 | 113.00 | 107.50 | 108.50 | 92.214 | 28,888,000 |
| 2024-04-10 | 103.00 | 113.00 | 103.00 | 113.00 | 96.038 | 59,918,000 |
| 2024-04-09 | 103.00 | 104.00 | 100.50 | 103.00 | 87.539 | 15,116,000 |
| 2024-04-08 | 99.600 | 101.50 | 99.600 | 101.00 | 85.840 | 4,987,000 |
| 2024-04-03 | 99.000 | 100.50 | 98.500 | 100.00 | 84.990 | 3,322,000 |
| 2024-04-02 | 102.00 | 103.00 | 99.500 | 99.900 | 84.905 | 9,728,000 |
| 2024-04-01 | 99.600 | 101.00 | 98.900 | 100.50 | 85.415 | 8,663,000 |
| 2024-03-29 | 100.00 | 100.50 | 98.600 | 99.000 | 84.140 | 3,883,000 |
| 2024-03-28 | 99.500 | 100.50 | 98.800 | 98.800 | 83.970 | 6,784,000 |
| 2024-03-27 | 97.400 | 99.600 | 96.900 | 98.800 | 83.970 | 4,178,000 |
| 2024-03-26 | 99.700 | 100.50 | 96.200 | 96.900 | 82.355 | 7,623,000 |
| 2024-03-25 | 98.700 | 98.700 | 98.700 | 98.700 | 83.885 | 0 |
| 2024-03-22 | 101.00 | 102.00 | 98.700 | 98.700 | 83.885 | 10,661,000 |
| 2024-03-21 | 99.500 | 101.00 | 98.300 | 100.50 | 85.415 | 21,200,000 |
| 2024-03-20 | 96.900 | 96.900 | 96.900 | 96.900 | 82.355 | 0 |
| 2024-03-19 | 96.500 | 97.300 | 95.600 | 96.900 | 82.355 | 2,529,000 |
| 2024-03-18 | 95.600 | 95.600 | 95.600 | 95.600 | 81.250 | 0 |
| 2024-03-15 | 94.600 | 96.800 | 94.500 | 95.600 | 81.250 | 3,758,000 |
| 2024-03-14 | 95.800 | 96.400 | 94.600 | 94.900 | 80.655 | 2,757,000 |
| 2024-03-13 | 98.200 | 99.100 | 95.600 | 95.700 | 81.335 | 5,938,000 |
| 2024-03-12 | 97.100 | 97.800 | 96.600 | 97.800 | 83.120 | 3,311,000 |
| 2024-03-11 | 95.200 | 97.800 | 95.200 | 97.200 | 82.610 | 5,826,000 |
| 2024-03-08 | 96.700 | 97.600 | 93.000 | 94.200 | 80.060 | 9,058,000 |
| 2024-03-07 | 98.500 | 100.00 | 96.200 | 96.200 | 81.760 | 10,457,000 |
| 2024-03-06 | 97.500 | 98.000 | 96.800 | 97.100 | 82.525 | 3,420,000 |
| 2024-03-05 | 99.200 | 100.00 | 96.800 | 97.400 | 82.780 | 9,874,000 |
| 2024-03-04 | 102.00 | 102.00 | 99.300 | 99.500 | 84.565 | 7,897,000 |
| 2024-03-01 | 100.50 | 101.00 | 99.000 | 99.200 | 84.310 | 5,210,000 |
| 2024-02-29 | 98.600 | 100.50 | 97.800 | 100.00 | 84.990 | 5,841,000 |
| 2024-02-27 | 99.500 | 102.00 | 97.700 | 98.500 | 83.715 | 11,788,000 |
| 2024-02-26 | 100.50 | 100.50 | 97.800 | 98.000 | 83.290 | 7,448,000 |
| 2024-02-23 | 102.50 | 104.00 | 99.900 | 100.00 | 84.990 | 12,549,000 |
| 2024-02-22 | 101.50 | 102.00 | 99.500 | 101.00 | 85.840 | 6,410,000 |
| 2024-02-21 | 100.00 | 101.50 | 99.600 | 100.00 | 84.990 | 10,977,000 |
| 2024-02-20 | 100.00 | 101.00 | 98.000 | 99.800 | 84.820 | 12,892,000 |
| 2024-02-19 | 97.100 | 101.00 | 96.400 | 99.900 | 84.905 | 15,108,000 |
| 2024-02-16 | 97.200 | 97.400 | 96.000 | 97.300 | 82.695 | 4,977,000 |
| 2024-02-15 | 96.500 | 97.800 | 96.500 | 97.400 | 82.780 | 7,060,000 |
| 2024-02-05 | 96.300 | 96.400 | 94.800 | 95.100 | 80.825 | 2,798,000 |
| 2024-02-02 | 96.500 | 96.900 | 95.400 | 96.000 | 81.590 | 2,165,000 |
| 2024-02-01 | 95.700 | 96.400 | 95.200 | 96.000 | 81.590 | 1,953,000 |
| 2024-01-31 | 94.900 | 96.700 | 94.700 | 95.900 | 81.505 | 2,533,000 |
| 2024-01-30 | 96.900 | 97.000 | 95.500 | 95.700 | 81.335 | 3,253,000 |
| 2024-01-29 | 94.500 | 96.800 | 94.000 | 96.800 | 82.270 | 4,098,000 |
| 2024-01-26 | 95.600 | 96.000 | 94.500 | 94.500 | 80.315 | 3,937,000 |
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.