Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	71.848	71.946	71.066	71.457	59.353	523,774
2023-05-09	72.141	72.630	70.870	71.848	59.678	1,437,311
2023-05-08	72.630	72.923	71.359	71.848	59.678	1,475,161
2023-05-05	72.239	72.532	70.870	72.043	59.840	2,137,041
2023-05-04	73.412	73.901	72.630	73.021	60.652	1,547,794
2023-05-03	73.998	73.998	72.532	73.510	61.058	2,073,615
2023-05-02	73.412	74.292	72.728	74.096	61.545	2,489,975
2023-04-28	74.487	74.683	72.923	73.314	60.896	4,763,075
2023-04-27	70.968	73.607	70.675	73.314	60.896	5,610,116
2023-04-26	68.817	70.088	68.817	69.599	57.810	1,399,460
2023-04-25	71.946	72.532	69.208	69.404	57.648	2,650,585
2023-04-24	71.163	72.337	71.163	71.946	59.759	1,169,285
2023-04-21	72.239	72.434	70.479	71.066	59.028	3,030,117
2023-04-20	72.630	72.923	71.359	71.457	59.353	2,941,117
2023-04-19	75.171	75.171	72.141	72.630	60.327	6,635,159
2023-04-18	76.638	77.029	73.803	74.487	61.870	6,184,018
2023-04-17	76.540	76.735	75.758	76.540	63.575	3,817,825
2023-04-14	78.397	78.495	77.224	77.322	64.225	2,826,541
2023-04-13	79.375	79.961	77.713	77.811	64.631	4,903,225
2023-04-12	80.548	81.134	79.179	80.548	66.904	7,622,352
2023-04-11	80.548	81.134	78.886	79.472	66.011	11,336,855
2023-04-10	78.202	78.690	75.953	76.344	63.413	4,222,932
2023-04-07	78.593	80.059	78.202	78.202	64.956	8,805,960
2023-04-06	77.713	78.006	75.660	77.811	64.631	5,548,736
2023-03-31	75.367	79.863	75.367	77.713	64.550	19,099,358
2023-03-30	75.465	76.442	74.292	74.292	61.708	9,857,601
2023-03-29	72.434	72.825	71.359	72.337	60.084	2,176,938
2023-03-28	73.705	74.780	72.043	72.043	59.840	3,872,044
2023-03-27	77.224	77.615	74.096	74.096	61.545	5,764,589
2023-03-24	75.465	77.517	73.705	76.735	63.738	9,399,298
2023-03-23	71.848	76.442	71.163	75.074	62.357	12,733,246
2023-03-22	69.404	71.750	68.720	71.652	59.516	7,286,809
2023-03-21	67.547	69.404	67.449	69.013	57.323	3,385,097
2023-03-20	66.862	67.156	66.569	67.058	55.699	890,007
2023-03-17	66.765	67.058	65.787	66.862	55.537	2,163,639
2023-03-16	65.983	66.178	64.810	65.201	54.157	1,974,384
2023-03-15	66.765	66.960	65.689	65.787	54.644	1,557,001
2023-03-14	68.426	68.524	65.983	65.983	54.806	2,330,387
2023-03-13	66.960	68.329	66.960	68.329	56.755	1,713,520
2023-03-10	69.893	69.893	67.840	68.622	56.999	2,379,491
2023-03-09	70.381	70.381	69.502	69.599	57.810	2,342,663
2023-03-08	69.208	69.404	67.938	69.404	57.648	2,051,109
2023-03-07	69.599	69.599	68.329	68.817	57.161	1,663,393
2023-03-06	68.426	69.990	68.426	69.013	57.323	5,312,424
2023-03-03	66.960	68.035	66.569	67.742	56.268	3,834,193
2023-03-02	65.983	66.765	65.689	66.374	55.131	2,282,306
2023-03-01	64.321	65.592	63.637	65.005	53.994	1,524,265
2023-02-24	65.983	66.276	64.614	64.810	53.832	1,432,196
2023-02-23	67.547	67.547	65.885	65.885	54.725	1,888,452
2023-02-22	65.983	66.276	65.592	65.592	54.482	1,544,725
2023-02-21	68.426	68.426	66.569	66.667	55.375	2,431,664
2023-02-20	67.449	68.133	66.862	68.133	56.593	1,938,579
2023-02-17	66.765	67.840	66.765	67.644	56.187	2,339,594
2023-02-16	66.276	68.035	65.298	68.035	56.511	4,071,528
2023-02-15	66.569	67.449	65.787	66.276	55.050	4,532,900
2023-02-14	63.832	66.862	63.832	66.667	55.375	5,445,414
2023-02-13	63.832	63.930	62.855	63.148	52.452	1,149,848
2023-02-10	64.223	65.103	63.832	64.125	53.264	1,348,310
2023-02-09	64.810	65.103	64.321	64.516	53.588	943,203
2023-02-08	65.396	65.592	64.810	64.810	53.832	1,169,285

← NewerPage 15 of 21 · 1,217 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.