Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	56.207	56.696	55.816	56.696	47.093	784,638
2022-08-05	56.403	57.283	56.403	57.087	47.418	1,157,009
2022-08-04	55.719	56.305	55.132	56.110	46.606	1,371,839
2022-08-03	55.719	56.207	55.328	55.425	46.037	859,317
2022-08-02	56.305	56.305	55.621	55.621	46.200	1,057,779
2022-08-01	57.087	57.283	56.207	56.598	47.012	1,065,963
2022-07-29	57.185	57.674	56.794	57.087	47.418	1,165,193
2022-07-28	57.283	57.674	56.403	56.403	46.849	928,881
2022-07-27	56.696	57.185	55.914	56.989	47.336	922,743
2022-07-26	57.967	57.967	56.501	56.696	47.093	1,372,862
2022-07-25	58.065	58.065	57.087	57.576	47.824	1,235,780
2022-07-22	58.358	59.140	58.162	58.358	48.473	2,033,718
2022-07-21	57.283	57.869	56.696	57.771	47.986	3,809,641
2022-07-20	61.779	62.170	61.193	61.388	46.641	4,260,783
2022-07-19	60.606	60.997	60.215	60.802	46.196	1,425,035
2022-07-18	60.606	61.291	60.509	60.606	46.047	1,755,463
2022-07-15	60.411	60.411	59.238	60.020	45.601	2,081,799
2022-07-14	58.553	59.238	57.771	58.944	44.784	1,239,872
2022-07-13	58.162	59.335	58.162	58.553	44.487	1,213,274
2022-07-12	57.674	57.674	56.794	56.989	43.299	1,127,342
2022-07-11	58.847	59.042	57.478	58.260	44.265	957,525
2022-07-08	57.674	59.042	57.478	58.553	44.487	2,033,718
2022-07-07	56.501	57.185	55.621	57.087	43.373	1,386,161
2022-07-06	56.110	56.989	55.523	55.523	42.185	1,534,495
2022-07-05	56.305	56.696	54.741	56.305	42.779	1,482,322
2022-07-04	56.012	57.185	55.132	55.425	42.111	1,469,024
2022-07-01	58.553	59.140	55.523	55.523	42.185	3,331,901
2022-06-30	60.411	60.411	58.651	58.749	44.636	1,744,210
2022-06-29	60.606	61.291	60.313	60.606	46.047	1,013,790
2022-06-28	62.464	62.464	60.606	61.486	46.715	1,128,365
2022-06-27	60.215	62.268	59.922	61.877	47.013	2,112,489
2022-06-24	59.140	60.411	59.140	59.238	45.007	1,277,723
2022-06-23	59.335	59.824	58.260	58.651	44.562	2,344,709
2022-06-22	62.561	62.659	58.651	59.140	44.933	3,871,021
2022-06-21	62.561	63.930	61.877	62.561	47.532	2,128,857
2022-06-20	66.765	66.765	62.170	62.170	47.235	3,637,778
2022-06-17	67.253	67.351	66.276	66.862	50.800	2,314,019
2022-06-16	70.381	70.772	68.035	68.133	51.766	1,873,107
2022-06-15	69.306	71.652	68.426	69.990	53.177	4,960,513
2022-06-14	68.524	69.306	68.035	69.208	52.583	1,166,216
2022-06-13	69.404	69.697	68.720	69.208	52.583	1,104,837
2022-06-10	70.186	70.675	69.990	70.479	53.548	821,466
2022-06-09	71.163	72.337	70.968	70.968	53.920	1,174,400
2022-06-08	72.337	72.337	70.968	70.968	53.920	1,383,092
2022-06-07	72.630	72.630	71.848	71.848	54.588	1,187,699
2022-06-06	72.923	73.119	71.946	72.630	55.182	1,025,043
2022-06-02	73.803	74.096	73.314	73.314	55.702	1,250,102
2022-06-01	73.803	74.585	73.803	74.194	56.370	1,923,234
2022-05-31	71.652	74.487	71.554	74.194	56.370	4,559,498
2022-05-30	71.163	72.141	70.870	72.043	54.737	1,987,683
2022-05-27	70.772	70.968	70.284	70.284	53.400	958,548
2022-05-26	70.870	71.261	69.893	69.990	53.177	1,409,690
2022-05-25	70.088	70.186	69.111	69.893	53.103	822,489
2022-05-24	70.870	70.870	69.306	69.893	53.103	1,010,721
2022-05-23	71.652	71.652	70.186	70.381	53.474	1,137,572
2022-05-20	71.750	71.848	70.675	70.675	53.697	1,093,584
2022-05-19	70.186	71.359	69.990	71.359	54.217	1,524,265
2022-05-18	72.337	72.337	71.066	71.554	54.365	1,587,691
2022-05-17	69.697	70.675	69.404	70.479	53.548	1,239,872
2022-05-16	69.599	70.381	68.915	69.013	52.434	1,240,895

← NewerPage 18 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.