Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	86.902	88.172	85.729	87.586	66.545	3,418,856
2022-02-11	87.977	88.759	87.390	88.368	67.140	5,477,127
2022-02-10	86.413	89.150	85.435	89.052	67.659	12,153,207
2022-02-09	84.556	85.826	84.165	85.533	64.986	2,076,684
2022-02-08	84.262	85.533	84.067	84.360	64.095	1,879,245
2022-02-07	82.209	84.360	82.209	84.262	64.020	2,033,718
2022-01-26	80.157	81.916	80.157	81.721	62.089	1,871,061
2022-01-25	80.352	81.232	79.668	81.232	61.718	1,885,383
2022-01-24	79.961	80.645	77.713	80.450	61.124	2,689,459
2022-01-21	82.209	82.307	80.645	80.645	61.272	2,794,828
2022-01-20	83.676	83.871	82.503	82.698	62.832	1,790,245
2022-01-19	83.773	84.360	83.187	83.578	63.500	1,738,072
2022-01-18	84.262	85.142	84.067	84.360	64.095	1,398,437
2022-01-17	83.969	84.165	83.089	83.871	63.723	1,247,033
2022-01-14	85.631	85.924	82.991	83.285	63.278	3,503,765
2022-01-13	85.338	86.902	85.338	85.533	64.986	2,738,563
2022-01-12	86.022	86.022	84.751	84.751	64.392	1,303,298
2022-01-11	86.022	86.022	84.653	85.240	64.763	2,009,166
2022-01-10	85.338	86.511	85.044	85.338	64.837	2,863,369
2022-01-07	86.999	87.195	84.849	85.338	64.837	3,166,176
2022-01-06	86.120	87.586	85.924	86.608	65.803	2,166,708
2022-01-05	88.075	88.172	86.413	86.804	65.951	4,233,162
2022-01-04	89.443	89.443	87.781	87.977	66.842	3,157,992
2022-01-03	90.225	90.714	88.563	88.661	67.362	3,795,319
2021-12-30	92.376	93.060	90.225	90.225	68.551	17,589,414
2021-12-29	89.150	90.518	88.759	90.127	68.476	5,392,218
2021-12-28	89.736	90.030	88.759	88.759	67.437	3,046,485
2021-12-27	88.661	89.736	88.563	89.345	67.882	4,330,347
2021-12-24	90.323	90.323	88.466	88.466	67.214	3,287,913
2021-12-23	89.541	89.541	88.466	89.150	67.734	5,031,100
2021-12-22	90.225	90.909	88.661	88.759	67.437	11,328,671
2021-12-21	88.466	89.639	87.586	87.879	66.768	5,034,169
2021-12-20	87.488	88.368	86.804	87.097	66.174	2,681,275
2021-12-17	87.977	88.075	86.120	86.706	65.877	5,147,722
2021-12-16	90.127	90.714	88.270	88.563	67.288	5,396,310
2021-12-15	88.466	89.443	88.075	89.443	67.957	2,840,863
2021-12-14	89.541	89.834	87.879	87.879	66.768	5,135,446
2021-12-13	88.172	91.691	87.781	90.421	68.699	8,260,702
2021-12-10	88.075	88.857	87.488	87.684	66.620	3,673,583
2021-12-09	90.714	91.300	88.075	88.172	66.991	6,434,652
2021-12-08	92.864	93.158	90.225	90.714	68.922	8,738,442
2021-12-07	92.278	92.376	90.518	90.714	68.922	10,215,650
2021-12-06	92.571	93.842	89.932	90.127	68.476	16,192,000
2021-12-03	88.954	90.909	88.466	90.909	69.071	13,608,932
2021-12-02	86.217	91.203	86.022	87.390	66.397	25,275,192
2021-12-01	84.067	84.751	82.894	84.751	64.392	3,218,349
2021-11-30	83.871	85.338	83.871	84.165	63.946	3,490,466
2021-11-29	82.307	83.871	80.645	82.894	62.980	7,009,576
2021-11-26	86.217	87.781	84.067	84.165	63.946	8,245,357
2021-11-25	91.105	91.594	86.804	86.902	66.025	12,896,925
2021-11-24	90.518	91.203	88.661	90.812	68.996	11,319,464
2021-11-23	92.669	93.842	88.563	89.736	68.179	52,784,610
2021-11-22	84.458	91.887	84.458	91.887	69.813	36,559,874
2021-11-19	86.511	86.511	82.600	83.578	63.500	8,554,302
2021-11-18	85.729	86.706	85.044	86.511	65.728	12,172,643
2021-11-17	82.698	84.849	81.818	84.849	64.466	8,627,958
2021-11-16	82.112	84.262	81.623	82.209	62.461	11,781,859
2021-11-15	79.277	80.254	78.788	80.157	60.901	3,688,927
2021-11-12	79.081	79.570	78.690	78.886	59.935	2,696,620
2021-11-11	78.788	79.570	78.299	78.886	59.935	3,826,009

← NewerPage 20 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.