Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	407.50	411.50	387.00	400.00	381.83	33,021,498
2026-04-23	447.00	452.00	384.00	397.50	379.45	51,699,062
2026-04-22	403.00	422.50	386.50	421.50	402.36	49,942,949
2026-04-21	366.50	393.50	366.50	393.50	375.63	32,475,333
2026-04-20	368.00	368.00	346.00	358.00	341.74	23,567,351
2026-04-17	365.00	381.50	362.00	368.50	351.76	24,603,801
2026-04-16	371.00	374.00	355.00	360.50	344.13	14,873,282
2026-04-15	388.50	390.00	366.00	368.50	351.76	21,164,674
2026-04-14	375.00	392.50	373.00	376.00	358.92	27,594,811
2026-04-13	374.50	386.50	365.50	365.50	348.90	19,539,903
2026-04-10	373.50	387.50	367.00	372.00	355.11	21,232,759
2026-04-09	387.00	387.00	362.00	366.00	349.38	20,734,929
2026-04-08	391.00	397.50	374.00	389.00	371.33	25,524,298
2026-04-07	378.00	384.00	356.00	363.00	346.51	23,024,278
2026-04-02	379.00	395.00	361.00	361.50	345.08	29,741,825
2026-04-01	362.50	368.50	360.00	368.50	351.76	5,504,128
2026-03-31	342.50	362.00	335.00	335.00	319.79	9,116,701
2026-03-30	378.00	397.50	370.00	370.00	353.20	9,016,754
2026-03-27	339.00	391.00	334.00	390.50	372.76	10,819,196
2026-03-26	390.00	403.00	370.00	371.00	354.15	9,116,545
2026-03-25	388.00	408.00	388.00	405.00	386.61	8,030,562
2026-03-24	412.00	412.00	371.00	386.50	368.95	12,067,827
2026-03-23	412.00	427.00	412.00	412.00	393.29	8,430,876
2026-03-20	516.00	516.00	457.50	457.50	436.72	18,153,819
2026-03-19	486.50	525.00	486.50	525.00	484.93	20,617,825
2026-03-18	477.50	477.50	477.50	477.50	441.05	2,219,386
2026-03-17	410.50	434.50	409.00	434.50	401.34	11,687,192
2026-03-16	375.00	395.00	374.50	395.00	364.85	28,190,991
2026-03-13	345.00	361.50	340.50	359.50	332.06	26,296,519
2026-03-12	353.50	365.00	345.50	348.50	321.90	35,770,370
2026-03-11	327.00	350.50	325.50	350.50	323.75	32,530,903
2026-03-10	330.00	330.00	305.50	319.00	294.65	37,148,625
2026-03-09	265.00	305.00	264.50	304.00	280.80	47,994,946
2026-03-06	288.50	297.00	284.00	287.50	265.56	32,887,869
2026-03-05	287.50	288.00	277.50	285.00	263.25	12,390,769
2026-03-04	263.00	274.00	253.00	262.00	242.00	16,331,339
2026-03-03	293.00	297.00	267.00	271.00	250.32	18,746,200
2026-03-02	262.50	299.00	261.50	291.50	269.25	15,824,882
2026-02-26	292.00	295.00	280.50	285.50	263.71	17,459,970
2026-02-25	312.50	312.50	291.00	298.00	275.25	19,971,215
2026-02-24	302.00	316.00	298.00	313.00	289.11	13,284,538
2026-02-23	304.00	316.00	293.00	300.50	277.56	27,896,620
2026-02-11	294.50	300.00	290.00	294.00	271.56	10,185,055
2026-02-10	312.00	312.00	292.50	297.00	274.33	12,269,921
2026-02-09	324.00	325.00	304.00	310.50	286.80	17,435,249
2026-02-06	319.50	319.50	300.50	306.50	283.11	26,125,902
2026-02-05	327.00	346.50	325.50	333.50	308.04	26,650,481
2026-02-04	307.50	337.50	307.00	333.00	307.58	18,987,121
2026-02-03	355.00	361.50	303.50	312.50	288.65	23,492,280
2026-02-02	350.00	352.00	327.50	331.00	305.74	15,663,834
2026-01-30	360.50	371.00	350.00	363.50	335.76	19,447,697
2026-01-29	379.00	379.50	352.50	360.00	332.52	22,135,504
2026-01-28	369.50	389.50	367.50	369.00	340.84	26,697,047
2026-01-27	350.00	360.00	343.50	356.00	328.83	33,177,996
2026-01-26	345.00	345.50	333.00	345.50	319.13	12,963,411
2026-01-23	307.00	326.00	294.50	314.50	290.50	31,633,691
2026-01-22	296.50	298.50	296.50	296.50	273.87	4,087,390
2026-01-21	298.00	298.00	270.00	271.50	250.78	5,047,909
2026-01-20	288.00	303.50	288.00	298.00	275.25	2,818,964
2026-01-19	310.00	319.50	310.00	319.50	295.11	2,294,433

← NewerPage 3 of 5 · 242 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.