Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	189.00	189.00	180.00	180.50	166.72	17,220,470
2025-10-20	191.00	191.50	183.50	188.50	174.11	13,987,057
2025-10-17	188.50	191.00	187.00	188.00	173.65	17,566,624
2025-10-16	183.00	196.50	182.00	188.50	174.11	39,339,531
2025-10-15	183.00	188.00	174.00	182.50	168.57	31,380,176
2025-10-14	185.00	194.00	176.50	179.00	165.34	54,261,912
2025-10-13	165.00	178.00	165.00	176.50	163.03	19,986,437
2025-10-09	179.50	187.50	174.50	179.50	165.80	33,122,206
2025-10-08	171.00	178.00	170.00	175.50	162.10	21,240,256
2025-10-07	175.00	182.00	171.00	174.00	160.72	30,292,343
2025-10-03	168.00	174.00	162.00	173.00	159.80	27,975,273
2025-10-02	166.50	170.50	160.00	167.50	154.72	37,593,615
2025-10-01	157.00	157.00	157.00	157.00	145.02	0
2025-09-30	153.50	157.00	152.00	157.00	145.02	24,296,001
2025-09-29	143.00	143.00	143.00	143.00	132.09	0
2025-09-26	148.00	149.00	139.50	143.00	132.09	16,492,917
2025-09-25	150.50	152.50	147.00	148.00	136.70	12,896,239
2025-09-24	151.00	155.00	144.50	151.00	139.47	22,258,646
2025-09-23	152.50	154.00	146.50	148.50	137.17	28,483,415
2025-09-22	141.00	152.50	139.00	152.50	140.86	27,330,425
2025-09-19	138.50	140.00	134.50	139.00	128.39	16,146,083
2025-09-18	136.00	142.00	132.00	137.00	126.54	33,919,684
2025-09-17	133.00	135.00	131.00	134.00	123.77	17,067,393
2025-09-16	125.50	132.50	123.00	132.00	121.92	30,293,412
2025-09-15	129.50	130.00	122.00	128.50	118.69	29,655,924
2025-09-12	120.00	124.00	119.50	120.50	111.30	17,232,415
2025-09-11	119.50	120.00	115.50	116.50	107.61	12,599,390
2025-09-10	114.00	118.00	113.00	117.00	108.07	14,426,272
2025-09-09	115.00	115.00	111.50	113.00	104.38	9,714,638
2025-09-08	113.00	116.50	108.50	111.00	102.53	17,594,498
2025-09-05	107.00	110.00	105.50	110.00	101.60	14,696,042
2025-09-04	105.00	109.00	105.00	105.00	96.986	14,274,365
2025-09-03	101.50	104.00	101.00	103.50	95.600	5,290,168
2025-09-02	102.00	103.00	99.300	100.50	92.829	3,335,794
2025-09-01	102.50	104.50	100.50	101.00	93.291	5,015,377
2025-08-29	102.50	106.50	102.00	102.50	94.677	10,074,133
2025-08-28	100.50	102.00	100.50	101.50	93.753	5,908,547
2025-08-27	101.00	101.50	100.00	100.50	92.829	4,418,435
2025-08-26	99.900	100.50	99.300	100.50	92.829	7,143,312
2025-08-25	97.900	99.800	97.700	98.800	91.259	5,518,038
2025-08-22	96.200	97.800	95.000	96.400	89.042	2,902,191
2025-08-21	94.400	95.800	94.400	95.500	88.211	1,857,940
2025-08-20	96.000	96.500	94.200	94.300	87.102	3,193,506
2025-08-19	99.300	99.300	96.400	96.500	89.134	4,462,951
2025-08-18	99.000	100.00	98.100	98.600	91.074	3,816,451
2025-08-15	100.50	101.00	98.200	99.400	91.813	7,463,468
2025-08-14	98.800	101.00	97.400	99.900	92.275	22,984,609
2025-08-13	96.500	96.800	94.000	95.300	88.026	3,976,915
2025-08-12	94.400	96.400	94.400	95.500	88.211	9,117,553
2025-08-11	93.000	93.400	92.200	93.400	86.271	2,184,306
2025-08-08	90.800	94.100	90.800	92.800	85.717	5,294,919
2025-08-07	93.200	94.000	90.700	90.700	83.777	5,370,197
2025-08-06	93.400	93.500	92.400	92.400	85.347	1,591,683
2025-08-05	92.200	93.500	92.200	93.200	86.086	3,279,747
2025-08-04	91.400	92.000	90.400	92.000	84.978	1,367,452
2025-08-01	91.300	91.300	91.300	91.300	84.331	0
2025-07-31	92.100	92.300	90.700	91.300	84.331	2,032,603
2025-07-30	91.200	92.200	90.700	92.000	84.978	1,833,829
2025-07-29	91.800	92.600	90.800	91.000	84.054	2,305,761
2025-07-28	91.500	91.700	90.500	91.300	84.331	1,090,311

← NewerPage 5 of 21 · 1,216 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.