Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	98.300	99.500	95.000	96.200	81.760	13,315,000
2023-10-31	99.300	101.00	96.900	97.400	82.780	15,071,000
2023-10-30	97.000	98.800	96.100	98.500	83.715	13,064,000
2023-10-27	97.700	98.300	94.000	94.100	79.975	15,319,000
2023-10-26	97.800	100.00	96.600	97.500	82.865	10,746,000
2023-10-25	101.00	102.00	98.000	99.100	84.225	16,341,000
2023-10-24	107.50	109.00	99.900	101.50	86.265	28,364,000
2023-10-23	105.00	107.00	103.50	106.00	90.089	15,855,000
2023-10-20	103.00	105.50	100.00	105.00	89.239	20,513,000
2023-10-19	100.00	107.50	99.700	104.00	88.389	34,090,000
2023-10-18	101.50	105.00	98.000	101.50	86.265	39,815,000
2023-10-17	97.900	103.00	96.300	100.00	84.990	31,104,000
2023-10-16	97.200	97.900	94.600	96.100	81.675	12,017,000
2023-10-13	93.300	98.900	92.700	96.700	82.185	25,742,000
2023-10-12	93.600	94.500	91.500	93.600	79.550	11,496,000
2023-10-11	94.100	94.700	92.100	92.200	78.361	12,480,000
2023-10-06	92.400	94.800	91.900	93.000	79.041	16,025,000
2023-10-05	93.800	93.900	90.700	91.000	77.341	12,377,000
2023-10-04	92.500	95.200	91.900	92.500	78.616	26,180,000
2023-10-03	89.100	95.500	89.100	92.900	78.956	37,477,000
2023-10-02	85.900	88.700	85.700	88.400	75.131	8,420,000
2023-09-28	86.200	86.400	84.200	84.500	71.816	10,012,000
2023-09-27	86.200	87.600	85.000	87.200	74.111	3,779,000
2023-09-26	88.300	88.600	86.200	86.200	73.261	4,870,000
2023-09-25	89.800	90.300	88.600	88.700	75.386	4,290,000
2023-09-22	86.600	89.300	86.200	89.300	75.896	5,796,000
2023-09-21	86.900	87.600	86.000	87.600	74.451	6,034,000
2023-09-20	90.300	91.100	87.100	87.200	74.111	11,795,000
2023-09-19	91.900	92.800	89.800	90.300	76.746	8,712,000
2023-09-18	91.900	92.900	91.300	91.400	77.681	7,359,000
2023-09-15	91.900	93.800	91.100	93.400	79.380	23,561,000
2023-09-14	92.000	92.200	90.300	90.800	77.171	12,882,000
2023-09-13	90.400	91.000	88.100	90.700	77.086	14,837,000
2023-09-12	89.500	92.000	87.500	90.400	76.831	34,092,000
2023-09-11	88.400	90.400	88.100	88.600	75.301	14,916,000
2023-09-08	88.300	88.500	86.500	86.900	73.856	6,397,000
2023-09-07	86.500	91.200	86.100	88.800	75.471	17,285,000
2023-09-06	88.500	89.100	86.500	86.800	73.771	5,264,000
2023-09-05	86.400	88.200	85.700	87.400	74.281	7,532,000
2023-09-04	89.000	89.400	86.000	86.000	73.091	7,883,000
2023-09-01	86.800	88.900	86.500	87.900	74.706	17,375,000
2023-08-31	83.089	87.488	82.600	84.849	72.113	27,277,197
2023-08-30	76.638	82.014	76.344	81.916	69.620	12,671,866
2023-08-29	74.976	76.442	74.780	75.856	64.469	1,671,577
2023-08-28	76.442	77.126	74.096	74.194	63.057	4,728,293
2023-08-25	77.029	78.397	76.149	77.420	65.799	2,635,240
2023-08-24	77.908	80.157	77.420	77.713	66.048	5,766,635
2023-08-23	76.051	77.029	75.562	76.735	65.217	2,015,304
2023-08-22	75.562	76.638	74.976	75.856	64.469	2,083,845
2023-08-21	75.074	75.465	74.389	74.976	63.722	969,801
2023-08-18	76.051	76.344	73.803	74.292	63.140	3,123,210
2023-08-17	72.141	76.638	71.261	76.247	64.802	5,223,423
2023-08-16	74.096	74.194	73.021	73.119	62.143	3,015,795
2023-08-15	73.803	75.562	73.607	75.269	63.971	3,258,246
2023-08-14	73.705	73.998	70.479	72.630	61.728	5,307,309
2023-08-11	75.269	75.856	73.705	74.292	63.140	3,724,732
2023-08-10	77.126	77.126	74.585	74.976	63.722	6,003,970
2023-08-09	79.961	82.307	77.322	77.713	66.048	10,118,465
2023-08-08	78.788	78.788	76.540	76.931	65.383	2,827,564
2023-08-07	78.104	79.081	77.517	78.690	66.879	1,623,496

← NewerPage 13 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.