Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	97.100	97.300	95.600	95.600	81.250	4,626,000
2024-01-24	99.800	101.00	96.400	96.600	82.100	20,524,000
2024-01-23	95.600	97.000	94.700	96.200	81.760	4,007,000
2024-01-22	95.000	95.700	94.300	95.300	80.995	5,820,000
2024-01-19	94.200	94.700	93.200	94.000	79.890	3,518,000
2024-01-18	94.000	94.700	91.200	93.000	79.041	7,461,000
2024-01-17	96.600	97.500	93.200	93.700	79.635	7,690,000
2024-01-16	97.500	97.500	96.300	96.800	82.270	3,908,000
2024-01-15	95.000	99.100	94.500	98.000	83.290	10,991,858
2024-01-12	95.700	96.000	94.400	94.400	80.230	4,396,000
2024-01-11	96.100	96.600	95.200	95.600	81.250	3,169,000
2024-01-10	95.300	96.300	94.100	96.200	81.760	3,790,000
2024-01-09	98.600	99.200	95.300	95.300	80.995	10,016,000
2024-01-08	96.000	98.900	95.200	98.200	83.460	12,282,000
2024-01-05	97.100	98.100	96.300	97.000	82.440	5,799,000
2024-01-04	98.600	99.700	96.400	96.700	82.185	9,060,000
2024-01-03	99.800	100.00	96.800	98.300	83.545	15,433,000
2024-01-02	103.00	103.50	100.00	100.50	85.415	8,069,000
2023-12-29	107.50	109.50	103.00	103.00	87.539	31,230,000
2023-12-28	105.50	106.00	102.50	105.50	89.664	11,814,000
2023-12-27	102.00	104.50	102.00	104.50	88.814	11,863,000
2023-12-26	100.50	102.00	100.50	101.50	86.265	3,456,000
2023-12-25	102.00	102.50	100.00	100.00	84.990	3,262,000
2023-12-22	102.50	105.00	100.50	101.00	85.840	14,331,000
2023-12-21	99.000	101.50	98.200	100.50	85.415	6,784,000
2023-12-20	100.50	101.50	99.100	99.400	84.480	6,049,000
2023-12-19	101.50	102.00	99.700	100.00	84.990	6,000,000
2023-12-18	102.50	104.00	100.50	102.50	87.115	5,856,000
2023-12-15	105.50	107.00	102.00	102.00	86.690	15,809,000
2023-12-14	104.00	105.50	102.50	103.00	87.539	7,037,000
2023-12-13	105.50	105.50	101.00	102.50	87.115	9,330,000
2023-12-12	106.50	107.50	104.00	104.00	88.389	13,633,000
2023-12-11	104.50	106.00	103.00	104.50	88.814	10,718,000
2023-12-08	102.00	105.00	101.50	104.00	88.389	18,069,000
2023-12-07	104.50	105.00	100.50	100.50	85.415	16,718,000
2023-12-06	99.000	102.50	98.600	102.50	87.115	10,776,000
2023-12-05	100.50	100.50	97.500	98.300	83.545	9,548,000
2023-12-04	101.00	104.00	100.00	101.00	85.840	14,384,000
2023-12-01	100.50	101.50	98.700	99.600	84.650	7,605,000
2023-11-30	100.50	102.50	100.00	100.00	84.990	12,812,000
2023-11-29	96.800	99.400	96.800	98.900	84.055	8,878,000
2023-11-28	94.500	96.800	94.200	96.700	82.185	7,244,000
2023-11-27	96.800	96.800	94.000	94.100	79.975	10,524,000
2023-11-24	99.000	99.600	96.200	96.300	81.845	8,292,000
2023-11-23	98.800	101.50	98.100	98.200	83.460	12,751,000
2023-11-22	98.900	99.000	97.700	98.200	83.460	5,930,000
2023-11-21	99.900	100.00	98.600	98.900	84.055	7,733,000
2023-11-20	97.800	100.50	97.800	99.100	84.225	9,015,000
2023-11-17	100.00	100.50	97.500	97.700	83.035	13,750,000
2023-11-16	102.50	103.00	99.500	99.800	84.820	9,185,000
2023-11-15	106.00	107.50	101.50	102.00	86.690	14,505,000
2023-11-14	107.00	107.00	102.50	105.00	89.239	9,392,000
2023-11-13	103.50	107.50	103.00	105.00	89.239	17,763,000
2023-11-10	101.00	104.00	100.50	101.50	86.265	8,312,000
2023-11-09	103.50	104.00	99.500	101.00	85.840	16,123,000
2023-11-08	105.50	105.50	102.00	103.00	87.539	12,981,000
2023-11-07	101.00	105.00	100.50	105.00	89.239	16,563,000
2023-11-06	102.00	104.50	99.700	101.50	86.265	13,451,000
2023-11-03	100.00	101.00	98.300	100.50	85.415	13,612,000
2023-11-02	99.000	101.50	96.800	99.300	84.395	18,397,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.