Adata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 281.50 | 300.00 | 281.50 | 294.50 | 272.02 | 2,749,163 |
| 2026-01-15 | 275.00 | 280.00 | 273.50 | 280.00 | 258.63 | 1,638,350 |
| 2026-01-14 | 268.00 | 275.00 | 268.00 | 273.50 | 252.62 | 1,680,100 |
| 2026-01-13 | 275.50 | 275.50 | 262.00 | 267.00 | 246.62 | 2,212,883 |
| 2026-01-12 | 265.00 | 274.00 | 263.50 | 274.00 | 253.09 | 2,916,282 |
| 2026-01-09 | 283.00 | 283.00 | 257.50 | 257.50 | 237.85 | 4,945,051 |
| 2026-01-08 | 289.00 | 291.00 | 286.00 | 286.00 | 264.17 | 2,334,695 |
| 2026-01-07 | 299.50 | 299.50 | 289.00 | 290.00 | 267.87 | 3,664,731 |
| 2026-01-06 | 285.00 | 291.50 | 284.00 | 289.00 | 266.94 | 6,587,759 |
| 2026-01-05 | 295.00 | 295.00 | 287.00 | 290.00 | 267.87 | 6,779,553 |
| 2026-01-02 | 278.50 | 282.00 | 270.50 | 280.50 | 259.09 | 7,021,785 |
| 2025-12-31 | 260.50 | 286.00 | 260.50 | 279.50 | 258.17 | 57,596,363 |
| 2025-12-30 | 240.00 | 263.00 | 239.00 | 260.50 | 240.62 | 38,333,576 |
| 2025-12-29 | 223.50 | 243.00 | 219.50 | 241.00 | 222.61 | 33,589,870 |
| 2025-12-26 | 225.00 | 233.00 | 219.00 | 221.50 | 204.59 | 40,652,327 |
| 2025-12-24 | 204.00 | 223.50 | 200.50 | 223.50 | 206.44 | 36,012,112 |
| 2025-12-23 | 202.00 | 206.00 | 198.00 | 203.50 | 187.97 | 16,384,494 |
| 2025-12-22 | 195.50 | 200.50 | 194.50 | 200.00 | 184.73 | 21,046,733 |
| 2025-12-19 | 198.00 | 199.50 | 188.50 | 188.50 | 174.11 | 16,086,410 |
| 2025-12-18 | 198.50 | 202.00 | 191.50 | 191.50 | 176.88 | 37,430,450 |
| 2025-12-17 | 181.00 | 197.00 | 180.50 | 196.50 | 181.50 | 27,250,530 |
| 2025-12-16 | 183.50 | 187.50 | 177.50 | 179.50 | 165.80 | 10,749,375 |
| 2025-12-15 | 180.50 | 187.50 | 176.00 | 186.00 | 171.80 | 15,998,408 |
| 2025-12-12 | 183.50 | 191.00 | 183.50 | 185.50 | 171.34 | 22,102,040 |
| 2025-12-11 | 182.50 | 184.50 | 179.50 | 182.00 | 168.11 | 7,533,365 |
| 2025-12-10 | 185.00 | 185.00 | 180.50 | 180.50 | 166.72 | 10,714,197 |
| 2025-12-09 | 185.00 | 187.00 | 180.00 | 186.50 | 172.27 | 15,698,643 |
| 2025-12-08 | 178.50 | 185.00 | 178.00 | 181.00 | 167.18 | 13,001,045 |
| 2025-12-05 | 176.00 | 178.00 | 173.00 | 177.00 | 163.49 | 8,737,456 |
| 2025-12-04 | 176.00 | 178.00 | 171.50 | 176.00 | 162.57 | 10,189,540 |
| 2025-12-03 | 178.50 | 183.00 | 174.00 | 174.50 | 161.18 | 12,362,156 |
| 2025-12-02 | 178.50 | 179.00 | 175.00 | 176.00 | 162.57 | 5,480,436 |
| 2025-12-01 | 178.50 | 179.00 | 172.50 | 175.00 | 161.64 | 8,006,093 |
| 2025-11-28 | 177.00 | 181.00 | 175.00 | 177.50 | 163.95 | 9,323,668 |
| 2025-11-27 | 178.00 | 180.00 | 173.00 | 176.00 | 162.57 | 8,597,247 |
| 2025-11-26 | 180.00 | 181.00 | 173.50 | 174.50 | 161.18 | 9,152,040 |
| 2025-11-25 | 189.00 | 191.50 | 177.00 | 178.50 | 164.88 | 16,638,044 |
| 2025-11-24 | 176.50 | 179.50 | 173.00 | 178.50 | 164.88 | 9,053,004 |
| 2025-11-21 | 174.50 | 179.00 | 171.50 | 173.50 | 160.26 | 17,332,676 |
| 2025-11-20 | 200.00 | 200.00 | 184.00 | 190.50 | 175.96 | 18,287,600 |
| 2025-11-19 | 198.00 | 203.50 | 190.50 | 191.00 | 176.42 | 13,262,015 |
| 2025-11-18 | 205.00 | 208.50 | 197.50 | 202.00 | 186.58 | 13,168,369 |
| 2025-11-17 | 223.00 | 225.00 | 204.00 | 208.00 | 192.12 | 22,524,610 |
| 2025-11-14 | 213.00 | 218.00 | 205.00 | 213.50 | 197.20 | 13,586,923 |
| 2025-11-13 | 227.00 | 233.50 | 214.00 | 220.50 | 203.67 | 36,871,681 |
| 2025-11-12 | 203.50 | 222.50 | 200.00 | 221.50 | 204.59 | 32,077,499 |
| 2025-11-11 | 205.50 | 210.50 | 199.00 | 202.50 | 187.04 | 26,212,319 |
| 2025-11-10 | 201.00 | 208.50 | 195.00 | 205.00 | 189.35 | 35,087,902 |
| 2025-11-07 | 190.50 | 195.00 | 187.50 | 195.00 | 180.12 | 12,195,831 |
| 2025-11-06 | 190.50 | 194.00 | 187.00 | 192.50 | 177.81 | 14,010,563 |
| 2025-11-05 | 173.00 | 187.50 | 172.00 | 187.00 | 172.73 | 13,821,759 |
| 2025-11-04 | 197.50 | 198.00 | 180.00 | 181.00 | 167.18 | 20,136,893 |
| 2025-11-03 | 200.00 | 201.50 | 194.00 | 194.50 | 179.65 | 11,297,487 |
| 2025-10-31 | 200.00 | 201.00 | 193.00 | 198.00 | 182.89 | 13,155,793 |
| 2025-10-30 | 193.50 | 204.00 | 193.00 | 199.00 | 183.81 | 34,074,314 |
| 2025-10-29 | 192.00 | 194.50 | 188.00 | 189.50 | 175.04 | 16,259,521 |
| 2025-10-28 | 204.50 | 207.00 | 189.00 | 191.50 | 176.88 | 41,526,771 |
| 2025-10-27 | 199.00 | 205.00 | 197.00 | 205.00 | 189.35 | 26,094,364 |
| 2025-10-23 | 179.00 | 186.50 | 178.50 | 186.50 | 172.27 | 9,181,605 |
| 2025-10-22 | 178.50 | 182.00 | 175.00 | 181.00 | 167.18 | 12,726,431 |
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.