Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	53.079	54.155	52.786	53.568	44.495	914,559
2022-11-01	53.079	53.177	52.786	52.884	43.926	459,325
2022-10-31	52.493	53.275	51.906	52.688	43.764	1,671,577
2022-10-28	54.252	54.839	50.831	51.613	42.871	3,837,262
2022-10-27	54.350	55.523	54.350	55.230	45.875	746,787
2022-10-26	55.621	56.110	54.155	54.252	45.063	1,340,126
2022-10-25	56.501	56.989	55.034	55.425	46.037	1,068,009
2022-10-24	57.185	58.065	56.305	56.696	47.093	1,105,859
2022-10-21	56.598	57.576	55.914	56.207	46.687	1,642,933
2022-10-20	57.478	58.456	56.794	56.794	47.174	2,505,320
2022-10-19	58.651	58.651	56.892	57.380	47.661	2,651,608
2022-10-18	58.162	59.042	57.380	58.260	48.392	3,886,366
2022-10-17	53.861	56.892	53.275	56.794	47.174	2,553,401
2022-10-14	54.741	55.914	54.741	55.230	45.875	1,571,323
2022-10-13	55.132	55.132	52.884	53.275	44.251	2,192,283
2022-10-12	54.643	56.501	52.982	55.523	46.118	3,131,394
2022-10-11	55.328	55.328	53.275	54.252	45.063	2,230,133
2022-10-07	52.297	55.425	52.297	55.230	45.875	3,329,855
2022-10-06	52.786	52.982	51.906	52.297	43.439	652,672
2022-10-05	54.252	54.252	52.102	52.102	43.277	1,307,390
2022-10-04	51.906	52.297	51.222	52.200	43.358	843,972
2022-10-03	50.733	50.831	49.463	50.733	42.140	727,351
2022-09-30	48.876	50.733	48.387	50.733	42.140	1,163,147
2022-09-29	50.733	51.027	49.951	50.342	41.815	980,031
2022-09-28	52.591	52.591	49.560	49.560	41.166	1,660,324
2022-09-27	51.809	52.688	51.027	52.591	43.683	1,382,069
2022-09-26	55.328	55.523	52.786	52.786	43.845	2,243,432
2022-09-23	56.207	56.989	55.914	56.012	46.524	720,190
2022-09-22	56.696	56.794	55.328	56.501	46.930	1,349,333
2022-09-21	58.944	58.944	57.380	57.478	47.742	973,893
2022-09-20	59.922	60.411	58.651	58.847	48.879	725,305
2022-09-19	60.118	60.118	58.358	59.140	49.123	906,375
2022-09-16	60.215	61.291	59.629	60.118	49.935	1,473,116
2022-09-15	59.629	61.682	59.531	60.215	50.016	2,977,944
2022-09-14	58.162	59.629	57.869	59.433	49.366	968,778
2022-09-13	58.944	59.824	58.749	59.140	49.123	1,028,112
2022-09-12	58.260	58.944	58.260	58.651	48.717	728,374
2022-09-08	56.501	58.065	56.403	57.771	47.986	822,489
2022-09-07	56.305	56.403	55.230	56.012	46.524	723,259
2022-09-06	57.869	58.162	56.207	56.696	47.093	1,488,460
2022-09-05	59.140	59.629	57.771	58.260	48.392	971,847
2022-09-02	58.749	59.433	58.651	58.847	48.879	647,557
2022-09-01	59.140	59.335	58.651	58.651	48.717	676,201
2022-08-31	58.456	59.824	58.162	59.727	49.610	731,443
2022-08-30	58.651	58.749	58.162	58.456	48.554	410,221
2022-08-29	58.651	58.651	58.162	58.162	48.311	996,399
2022-08-26	60.118	60.802	59.531	59.531	49.447	1,226,573
2022-08-25	59.629	60.020	59.140	59.727	49.610	837,834
2022-08-24	59.335	59.629	58.749	58.944	48.960	569,809
2022-08-23	59.433	59.433	58.749	58.944	48.960	613,798
2022-08-22	60.020	60.411	59.335	60.215	50.016	887,961
2022-08-19	58.944	60.313	58.847	60.020	49.853	1,755,463
2022-08-18	57.771	58.749	57.576	58.651	48.717	1,143,710
2022-08-17	58.749	58.847	57.967	57.967	48.148	1,151,894
2022-08-16	58.944	59.433	58.358	58.749	48.798	1,490,506
2022-08-15	58.651	58.847	58.260	58.651	48.717	1,612,243
2022-08-12	56.207	58.065	56.207	57.869	48.067	2,139,087
2022-08-11	56.696	57.478	56.403	57.185	47.499	1,281,815
2022-08-10	55.914	56.012	55.523	55.914	46.443	599,476
2022-08-09	56.501	56.696	56.012	56.207	46.687	699,730

← NewerPage 17 of 21 · 1,216 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.