Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	68.231	68.915	67.840	68.817	52.286	1,177,469
2022-05-12	68.524	69.599	67.547	67.547	51.320	1,147,802
2022-05-11	69.795	69.795	68.426	69.111	52.508	995,376
2022-05-10	66.960	69.697	66.960	69.502	52.806	1,458,794
2022-05-09	69.990	70.284	68.329	68.329	51.914	1,576,438
2022-05-06	69.990	70.870	69.502	70.870	53.845	1,218,389
2022-05-05	71.163	72.141	71.163	71.359	54.217	1,401,506
2022-05-04	70.479	70.870	69.893	70.284	53.400	948,318
2022-05-03	69.013	70.577	68.622	70.284	53.400	983,100
2022-04-29	69.893	70.577	68.915	69.013	52.434	1,456,748
2022-04-28	68.622	69.208	67.449	68.329	51.914	1,247,033
2022-04-27	67.449	68.817	67.058	68.426	51.989	2,951,346
2022-04-26	70.772	71.066	69.990	70.284	53.400	1,325,804
2022-04-25	71.066	71.066	69.795	70.088	53.251	2,207,628
2022-04-22	73.021	73.412	72.434	72.728	55.256	1,792,291
2022-04-21	73.412	73.803	72.630	73.607	55.925	2,608,642
2022-04-20	71.554	72.532	71.163	71.946	54.662	2,561,585
2022-04-19	70.870	71.457	70.186	70.381	53.474	1,900,728
2022-04-18	71.457	71.848	69.990	70.186	53.325	2,350,847
2022-04-15	72.337	72.728	71.457	71.554	54.365	1,915,050
2022-04-14	75.465	75.660	72.825	72.825	55.331	4,993,249
2022-04-13	76.638	76.638	75.171	75.465	57.336	2,801,989
2022-04-12	77.224	77.224	74.878	75.074	57.039	3,312,465
2022-04-11	81.818	81.818	77.420	77.420	58.821	6,209,593
2022-04-08	83.382	83.480	82.112	82.600	62.758	1,426,058
2022-04-07	84.556	85.631	82.600	82.600	62.758	2,942,140
2022-04-06	83.285	85.240	82.405	85.142	64.689	2,481,791
2022-04-01	82.014	83.480	80.841	83.480	63.426	2,169,777
2022-03-31	82.796	83.089	82.307	82.600	62.758	953,433
2022-03-30	82.796	83.187	82.014	82.698	62.832	1,929,372
2022-03-29	83.089	83.382	81.818	81.818	62.163	2,275,145
2022-03-28	82.014	82.698	80.352	82.698	62.832	3,049,554
2022-03-25	84.360	84.556	82.112	82.698	62.832	5,673,542
2022-03-24	85.533	85.533	83.676	84.262	64.020	4,425,485
2022-03-23	86.511	87.390	85.533	86.120	65.431	3,436,247
2022-03-22	85.826	86.315	85.240	86.022	65.357	1,900,728
2022-03-21	85.924	86.315	85.435	85.826	65.208	2,591,251
2022-03-18	85.729	85.729	84.262	85.729	65.134	3,212,211
2022-03-17	84.653	86.217	83.871	86.022	65.357	5,617,277
2022-03-16	84.556	85.240	81.916	82.209	62.461	8,962,478
2022-03-15	86.706	86.706	83.187	83.187	63.203	5,893,487
2022-03-14	88.270	88.368	86.120	86.706	65.877	3,678,698
2022-03-11	88.466	88.954	87.293	87.390	66.397	2,459,285
2022-03-10	88.661	89.639	88.466	88.857	67.511	3,755,422
2022-03-09	87.586	88.368	86.804	86.902	66.025	4,718,063
2022-03-08	87.488	89.345	86.608	86.608	65.803	8,311,852
2022-03-07	91.203	91.203	86.999	88.466	67.214	10,252,478
2022-03-04	93.842	95.992	92.669	92.669	70.407	10,511,296
2022-03-03	97.166	98.241	94.917	95.406	72.487	23,090,070
2022-03-02	92.864	95.992	91.594	95.210	72.338	9,555,817
2022-03-01	92.669	94.428	91.887	93.744	71.224	6,997,301
2022-02-25	92.864	94.037	90.812	90.812	68.996	12,853,960
2022-02-24	94.624	95.015	88.954	90.225	68.551	25,921,726
2022-02-23	95.210	97.263	94.331	97.263	73.898	18,715,734
2022-02-22	95.308	96.677	92.962	94.233	71.596	34,863,745
2022-02-21	98.241	100.20	94.331	94.331	71.670	44,251,790
2022-02-18	89.932	96.775	89.736	96.775	73.527	47,469,117
2022-02-17	89.052	92.180	88.954	89.248	67.808	28,194,826
2022-02-16	88.954	89.932	87.390	89.052	67.659	9,737,910
2022-02-15	88.172	88.466	86.608	86.608	65.803	2,368,238

← NewerPage 19 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.