Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	357.00	368.50	354.00	368.50	351.76	4,283,560
2026-07-20	368.50	371.00	334.00	348.50	332.67	8,567,314
2026-07-17	387.50	392.00	366.00	366.50	349.85	11,058,453
2026-07-16	403.00	403.00	396.50	400.50	382.31	4,854,160
2026-07-15	409.00	419.50	408.00	408.00	389.47	9,575,333
2026-07-14	406.00	409.00	389.00	403.00	384.70	7,402,768
2026-07-13	416.50	417.00	402.00	405.00	386.61	6,166,362
2026-07-10	410.00	410.00	410.00	410.00	391.38	0
2026-07-09	408.00	418.00	405.50	410.00	391.38	7,779,510
2026-07-08	408.00	413.00	397.00	404.00	385.65	5,822,002
2026-07-07	417.00	418.00	404.00	404.00	385.65	8,474,018
2026-07-06	416.00	420.00	408.00	410.50	391.86	7,022,522
2026-07-03	404.00	411.50	403.00	411.50	392.81	5,858,537
2026-07-02	384.00	408.00	382.50	408.00	389.47	7,772,616
2026-07-01	411.50	412.00	392.00	398.50	380.40	14,222,030
2026-06-30	407.50	415.00	396.00	409.00	390.42	11,102,355
2026-06-29	399.00	406.50	394.50	404.00	385.65	5,453,018
2026-06-26	409.50	421.00	396.00	397.50	379.45	10,743,839
2026-06-25	421.00	423.00	407.50	409.50	390.90	9,018,702
2026-06-24	402.00	410.00	399.00	408.50	389.95	8,275,329
2026-06-23	436.00	436.00	410.00	412.00	393.29	13,482,994
2026-06-22	434.00	443.00	427.50	434.00	414.29	15,616,098
2026-06-18	420.00	425.00	412.00	423.00	403.79	12,164,345
2026-06-17	412.00	417.00	405.50	416.00	397.11	8,244,120
2026-06-16	430.00	434.00	417.00	417.00	398.06	13,945,466
2026-06-15	414.50	435.00	413.00	423.00	403.79	16,126,207
2026-06-12	416.00	422.00	405.50	405.50	387.08	12,035,339
2026-06-11	388.00	399.50	378.00	394.50	376.58	13,845,074
2026-06-10	412.00	420.50	390.00	390.00	372.29	11,323,648
2026-06-09	425.00	425.00	412.00	421.00	401.88	10,755,982
2026-06-08	379.50	404.50	379.50	403.00	384.70	14,358,649
2026-06-05	444.50	444.50	414.50	421.50	402.36	18,534,683
2026-06-04	457.00	476.00	451.50	458.00	437.20	22,668,141
2026-06-03	480.50	481.00	456.50	462.00	441.02	35,950,027
2026-06-02	434.00	469.50	430.00	469.50	448.18	58,495,516
2026-06-01	422.00	432.50	420.50	427.00	407.61	15,549,873
2026-05-29	413.50	420.00	411.00	415.00	396.15	12,612,028
2026-05-28	414.50	421.00	403.00	404.50	386.13	13,536,628
2026-05-27	430.00	437.50	410.50	412.50	393.77	19,133,420
2026-05-26	410.50	416.00	406.50	410.00	391.38	11,913,510
2026-05-25	421.50	421.50	405.00	407.50	388.99	17,709,906
2026-05-22	419.50	428.00	414.00	417.50	398.54	13,859,408
2026-05-21	425.00	426.50	413.00	413.00	394.24	13,283,767
2026-05-20	394.50	410.00	385.00	405.50	387.08	14,423,208
2026-05-19	415.50	415.50	389.00	390.00	372.29	14,289,116
2026-05-18	413.00	420.00	402.00	418.00	399.02	11,434,630
2026-05-15	452.00	452.00	424.50	425.00	405.70	16,541,383
2026-05-14	446.00	452.50	438.00	447.00	426.70	18,959,370
2026-05-13	436.00	437.50	426.00	434.00	414.29	16,543,848
2026-05-12	461.00	464.50	444.00	445.50	425.27	20,654,381
2026-05-11	464.50	469.00	454.50	457.00	436.24	25,406,262
2026-05-08	454.00	466.50	435.00	448.50	428.13	24,305,252
2026-05-07	478.50	494.00	461.50	461.50	440.54	50,224,401
2026-05-06	473.50	487.00	455.50	461.50	440.54	47,648,945
2026-05-05	445.00	454.50	436.50	448.00	427.65	29,833,703
2026-05-04	446.50	451.00	432.00	441.00	420.97	27,401,905
2026-04-30	468.00	471.00	433.00	436.00	416.20	37,043,686
2026-04-29	464.50	482.00	455.00	455.00	434.34	50,862,584
2026-04-28	456.00	484.00	450.50	484.00	462.02	59,020,990
2026-04-27	416.50	440.00	411.00	440.00	420.02	41,883,541

← NewerPage 2 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.