Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	78.104	79.081	77.517	78.690	66.879	1,623,496
2023-08-04	77.713	78.104	76.540	77.811	66.131	2,963,622
2023-08-02	80.743	81.036	77.811	78.202	66.463	3,745,192
2023-08-01	80.841	82.600	80.743	80.743	68.623	4,099,149
2023-07-31	82.991	83.285	79.766	80.059	68.042	5,999,878
2023-07-28	81.036	81.916	79.863	81.818	69.537	9,509,782
2023-07-27	77.517	80.548	76.540	79.472	67.543	9,196,745
2023-07-26	76.247	76.344	74.292	75.074	63.805	4,327,278
2023-07-25	77.224	77.615	75.562	76.344	64.885	3,399,419
2023-07-24	78.299	78.299	75.758	76.833	65.300	4,298,634
2023-07-21	77.224	78.495	76.442	78.006	66.297	5,072,020
2023-07-20	80.548	80.645	78.397	79.179	67.294	5,499,633
2023-07-19	80.254	82.600	80.157	80.645	68.540	4,543,130
2023-07-18	83.285	83.480	79.863	80.059	68.042	6,188,110
2023-07-17	83.578	83.871	81.916	82.894	70.451	4,933,915
2023-07-14	82.405	83.969	81.427	83.773	71.199	6,216,754
2023-07-13	80.157	82.600	80.157	81.427	69.205	5,788,118
2023-07-12	80.645	80.939	79.375	79.766	67.793	5,279,688
2023-07-11	80.352	81.818	79.766	80.352	68.291	5,608,070
2023-07-10	81.232	81.818	79.570	79.961	67.959	6,073,534
2023-07-07	84.849	84.947	80.548	81.427	69.205	12,316,886
2023-07-06	87.488	88.661	85.435	85.435	72.611	9,668,346
2023-07-05	92.571	93.451	88.172	88.368	75.104	16,838,534
2023-07-04	88.954	90.812	88.466	90.812	77.181	15,153,657
2023-07-03	86.999	87.977	85.631	87.684	74.522	7,141,543
2023-06-30	88.368	88.661	86.315	86.999	73.941	15,403,269
2023-06-29	88.563	90.616	87.684	90.225	76.682	24,303,345
2023-06-28	85.435	90.421	85.435	86.217	73.276	18,929,540
2023-06-27	82.991	86.315	81.623	84.458	71.780	10,070,384
2023-06-26	87.488	87.977	84.653	84.947	70.558	9,880,107
2023-06-21	88.466	89.052	87.097	88.563	73.562	6,207,547
2023-06-20	90.909	91.398	87.781	88.368	73.400	11,174,198
2023-06-19	89.932	92.180	87.781	90.421	75.105	19,544,361
2023-06-16	86.804	92.376	86.022	90.030	74.780	38,194,624
2023-06-15	87.977	89.443	85.533	85.826	71.289	14,111,223
2023-06-14	84.947	87.586	84.262	87.390	72.588	16,253,379
2023-06-13	85.729	86.315	83.578	84.067	69.827	10,265,777
2023-06-12	83.578	85.240	82.600	83.578	69.421	14,017,107
2023-06-09	83.089	83.773	80.645	82.112	68.203	6,695,516
2023-06-08	82.405	83.285	81.525	82.405	68.447	5,631,599
2023-06-07	80.450	83.187	80.352	82.112	68.203	7,650,996
2023-06-06	82.307	82.307	79.081	79.961	66.417	8,974,754
2023-06-05	84.165	84.262	82.307	82.307	68.366	5,787,095
2023-06-02	83.773	84.556	83.187	83.676	69.502	9,704,151
2023-06-01	87.097	87.195	82.796	83.676	69.502	23,657,833
2023-05-31	80.059	87.293	79.961	87.293	72.507	46,827,697
2023-05-30	78.202	80.157	77.420	79.375	65.930	8,801,868
2023-05-29	75.953	78.690	75.856	78.104	64.874	7,996,769
2023-05-26	75.367	75.953	74.585	75.269	62.520	2,021,442
2023-05-25	75.269	75.660	73.998	74.976	62.276	2,249,570
2023-05-24	75.171	76.149	74.683	74.976	62.276	2,460,308
2023-05-23	74.976	75.074	73.607	75.074	62.357	2,158,524
2023-05-22	75.758	76.540	74.585	74.878	62.195	2,377,445
2023-05-19	77.224	77.322	74.585	74.780	62.114	4,753,868
2023-05-18	74.292	76.051	73.705	75.660	62.845	8,844,833
2023-05-17	70.772	73.510	70.772	73.021	60.652	3,384,074
2023-05-16	72.239	72.728	70.772	70.772	58.785	1,532,449
2023-05-15	70.577	70.968	69.795	70.577	58.622	855,225
2023-05-12	68.817	71.359	68.622	71.163	59.110	1,569,277
2023-05-11	71.554	71.652	68.817	69.013	57.323	2,400,974

← NewerPage 14 of 21 · 1,220 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.