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
2021-10-19	77.029	77.713	76.344	77.126	58.599	3,092,520
2021-10-18	75.856	76.638	74.585	75.758	57.559	1,833,211
2021-10-15	76.247	76.638	75.171	75.562	57.410	2,721,172
2021-10-14	74.096	75.562	72.825	74.585	56.668	3,590,720

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.