Adata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 77.517 | 80.548 | 77.517 | 79.472 | 60.381 | 16,482,531 |
| 2021-11-09 | 84.262 | 85.631 | 83.676 | 84.165 | 63.946 | 8,855,063 |
| 2021-11-08 | 82.991 | 83.969 | 82.698 | 83.285 | 63.278 | 4,753,868 |
| 2021-11-05 | 83.578 | 83.773 | 81.623 | 81.916 | 62.238 | 4,137,000 |
| 2021-11-04 | 85.044 | 85.533 | 82.894 | 83.480 | 63.426 | 6,500,124 |
| 2021-11-03 | 80.157 | 85.533 | 80.157 | 84.849 | 64.466 | 10,413,088 |
| 2021-11-02 | 82.698 | 83.773 | 79.668 | 80.059 | 60.827 | 6,798,839 |
| 2021-11-01 | 81.525 | 82.503 | 81.330 | 81.916 | 62.238 | 3,357,476 |
| 2021-10-29 | 82.014 | 82.405 | 81.036 | 81.134 | 61.644 | 3,204,027 |
| 2021-10-28 | 81.232 | 82.307 | 80.645 | 81.916 | 62.238 | 4,922,662 |
| 2021-10-27 | 79.766 | 81.134 | 79.472 | 80.841 | 61.421 | 4,611,671 |
| 2021-10-26 | 80.645 | 81.623 | 78.984 | 78.984 | 60.010 | 4,787,627 |
| 2021-10-25 | 80.743 | 80.841 | 78.690 | 80.254 | 60.975 | 3,535,478 |
| 2021-10-22 | 78.495 | 79.961 | 78.006 | 79.766 | 60.604 | 4,466,405 |
| 2021-10-21 | 77.908 | 80.548 | 77.224 | 77.811 | 59.118 | 5,769,704 |
| 2021-10-20 | 78.690 | 78.690 | 76.540 | 77.908 | 59.193 | 3,833,170 |
← NewerPage 21 of 21 · 1,216 trading days
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.