Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	63.343	64.907	63.343	64.614	53.670	1,409,690
2023-02-06	64.516	65.494	63.441	63.637	52.858	2,132,949
2023-02-03	65.201	65.396	64.321	64.419	53.507	1,830,142
2023-02-02	64.028	65.298	63.832	65.201	54.157	3,534,455
2023-02-01	64.223	65.298	63.050	63.539	52.776	2,209,674
2023-01-31	63.343	64.419	63.343	64.028	53.182	2,124,765
2023-01-30	62.268	64.419	62.170	63.930	53.101	5,313,447
2023-01-17	61.388	61.388	60.802	60.802	50.503	673,132
2023-01-16	60.509	61.388	59.335	61.193	50.828	1,708,405
2023-01-13	59.922	60.802	59.922	60.509	50.259	945,249
2023-01-12	62.561	62.561	60.215	60.215	50.016	1,538,587
2023-01-11	62.073	62.073	61.291	61.975	51.477	1,822,981
2023-01-10	60.606	61.682	59.531	61.291	50.909	2,113,512
2023-01-09	61.095	61.095	60.118	60.802	50.503	1,689,991
2023-01-06	58.944	60.411	58.944	60.215	50.016	2,177,961
2023-01-05	58.651	59.824	58.456	58.944	48.960	3,125,256
2023-01-04	56.501	57.478	56.501	57.380	47.661	935,019
2023-01-03	55.719	56.794	55.328	56.501	46.930	445,003
2022-12-30	56.207	56.403	55.719	55.719	46.281	428,635
2022-12-29	54.741	55.719	54.057	55.719	46.281	646,534
2022-12-28	56.501	56.501	54.839	54.937	45.631	833,742
2022-12-27	56.305	56.403	55.719	55.914	46.443	411,244
2022-12-26	56.501	56.696	55.816	55.914	46.443	326,336
2022-12-23	55.719	56.403	54.741	56.305	46.768	987,192
2022-12-22	56.892	57.771	56.305	56.403	46.849	1,545,748
2022-12-21	57.185	57.674	56.501	56.501	46.930	1,535,518
2022-12-20	57.771	58.456	56.794	56.892	47.255	1,215,320
2022-12-19	58.358	58.358	57.478	57.869	48.067	906,375
2022-12-16	57.674	58.944	57.674	58.456	48.554	1,346,264
2022-12-15	58.847	59.433	58.260	59.238	49.204	876,708
2022-12-14	59.335	59.922	58.749	58.944	48.960	1,205,090
2022-12-13	59.140	59.238	58.456	58.749	48.798	678,247
2022-12-12	57.185	59.335	56.403	59.042	49.041	1,179,515
2022-12-09	58.260	58.260	57.576	57.869	48.067	589,246
2022-12-08	57.674	58.065	57.087	57.674	47.905	815,328
2022-12-07	59.238	59.335	57.087	57.674	47.905	2,534,987
2022-12-06	62.170	62.268	59.433	59.629	49.529	2,378,468
2022-12-05	62.073	62.757	61.291	62.268	51.721	1,651,117
2022-12-02	61.095	61.779	60.997	61.486	51.071	938,088
2022-12-01	61.486	62.073	60.606	60.606	50.341	1,648,048
2022-11-30	59.629	60.802	59.629	60.313	50.097	980,031
2022-11-29	60.411	60.509	59.335	60.020	49.853	1,355,471
2022-11-28	61.095	61.095	60.118	60.411	50.178	1,226,573
2022-11-25	62.268	62.855	61.095	61.095	50.747	1,254,194
2022-11-24	61.486	62.464	61.193	62.366	51.802	1,260,332
2022-11-23	61.584	61.877	60.997	61.095	50.747	857,271
2022-11-22	61.779	61.975	60.802	60.997	50.665	1,450,610
2022-11-21	63.441	63.734	61.584	61.779	51.315	2,411,204
2022-11-18	62.659	63.441	61.584	62.855	52.208	4,617,809
2022-11-17	61.584	64.419	61.291	62.952	52.289	7,667,364
2022-11-16	59.335	63.343	59.042	61.877	51.396	9,484,207
2022-11-15	58.651	59.824	58.162	59.042	49.041	3,366,683
2022-11-14	56.207	58.553	56.207	58.358	48.473	2,847,001
2022-11-11	56.207	57.185	55.425	56.794	47.174	2,797,897
2022-11-10	54.350	55.621	54.350	54.839	45.550	742,695
2022-11-09	55.328	56.110	55.034	55.132	45.794	1,168,262
2022-11-08	55.328	56.207	54.448	54.643	45.388	1,018,905
2022-11-07	53.959	55.719	53.959	55.328	45.956	1,090,515
2022-11-04	53.275	54.350	53.275	54.057	44.901	526,843
2022-11-03	52.786	54.252	52.688	53.959	44.819	592,315

← NewerPage 16 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.