Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	91.500	91.700	90.500	91.300	84.331	1,090,311
2025-07-25	91.800	91.800	90.800	90.900	83.962	1,355,128
2025-07-24	91.200	91.800	90.800	91.700	84.701	3,009,313
2025-07-23	89.900	91.000	89.900	90.800	83.870	4,704,894
2025-07-22	91.300	92.000	88.900	89.200	82.392	4,006,168
2025-07-21	92.000	93.000	91.200	91.200	84.239	4,718,472
2025-07-18	93.900	94.100	91.900	91.900	84.886	4,667,049
2025-07-17	92.500	93.800	92.100	93.400	86.271	5,786,463
2025-07-16	94.500	94.500	91.700	91.700	84.701	7,002,098
2025-07-15	90.200	90.800	89.800	90.700	83.777	3,895,955
2025-07-14	90.400	90.700	88.500	90.000	83.131	5,510,875
2025-07-11	94.500	95.600	93.600	94.700	82.740	11,463,918
2025-07-10	97.200	97.300	94.500	94.700	82.740	10,369,338
2025-07-09	94.000	97.700	93.800	97.200	84.925	10,834,353
2025-07-08	95.600	95.800	93.400	93.500	81.692	5,963,346
2025-07-07	93.600	94.300	92.100	94.000	82.129	5,044,693
2025-07-04	96.900	96.900	93.200	93.600	81.779	6,998,669
2025-07-03	95.000	96.400	94.300	96.300	84.138	6,512,466
2025-07-02	93.800	95.200	93.200	94.600	82.653	4,959,563
2025-07-01	94.000	94.400	93.400	93.800	81.954	3,835,063
2025-06-30	94.100	94.600	92.900	93.600	81.779	3,667,799
2025-06-27	95.600	95.700	93.600	93.800	81.954	5,196,542
2025-06-26	95.900	96.700	94.400	94.400	82.478	7,536,478
2025-06-25	97.000	97.100	95.200	95.900	83.789	6,101,835
2025-06-24	100.50	100.50	95.500	95.700	83.614	17,531,690
2025-06-23	93.800	101.00	93.800	98.900	86.410	19,013,039
2025-06-20	96.600	96.700	92.300	93.800	81.954	7,174,117
2025-06-19	100.00	100.50	96.600	96.600	84.400	9,602,512
2025-06-18	95.300	101.50	95.300	99.000	86.497	24,799,726
2025-06-17	96.000	96.900	94.400	94.700	82.740	3,278,743
2025-06-16	96.200	97.000	95.400	95.400	83.352	2,729,563
2025-06-13	96.800	97.400	95.600	95.700	83.614	3,927,302
2025-06-12	97.800	98.700	96.700	96.700	84.488	5,361,410
2025-06-11	99.500	100.50	97.400	97.800	85.449	8,406,541
2025-06-10	98.100	100.50	97.300	98.100	85.711	12,944,559
2025-06-09	100.50	102.50	96.700	97.500	85.187	18,214,423
2025-06-06	94.100	99.000	93.700	99.000	86.497	14,843,251
2025-06-05	94.300	94.800	93.400	93.700	81.867	5,055,162
2025-06-04	92.200	93.200	91.600	93.000	81.255	3,318,424
2025-06-03	91.100	91.400	90.300	91.300	79.770	2,210,969
2025-06-02	92.300	92.300	90.100	90.300	78.896	3,263,245
2025-05-29	92.100	92.900	91.500	92.800	81.080	3,500,178
2025-05-28	92.500	93.600	91.000	91.000	79.508	3,835,991
2025-05-27	92.300	92.500	90.700	91.900	80.294	2,173,819
2025-05-26	92.300	92.500	91.700	91.800	80.207	1,634,794
2025-05-23	92.900	93.400	92.200	92.500	80.818	880,588
2025-05-22	92.700	93.400	91.300	92.400	80.731	4,987,963
2025-05-21	93.000	94.600	92.900	93.000	81.255	5,888,604
2025-05-20	93.000	93.400	92.000	92.700	80.993	7,495,437
2025-05-19	91.700	93.600	90.800	92.400	80.731	4,196,376
2025-05-16	92.300	92.800	91.900	92.200	80.556	3,932,062
2025-05-15	91.100	93.600	90.700	93.300	81.517	15,260,522
2025-05-14	88.600	91.400	88.600	90.500	79.071	7,901,546
2025-05-13	88.900	89.300	87.500	87.600	76.537	5,200,625
2025-05-12	86.600	87.100	86.400	87.100	76.100	2,324,709
2025-05-09	86.600	87.500	85.500	86.300	75.401	2,763,974
2025-05-08	85.200	87.600	85.200	86.500	75.576	5,934,579
2025-05-07	83.300	83.600	82.500	83.400	72.867	1,246,216
2025-05-06	82.500	83.400	82.100	83.300	72.780	1,467,588
2025-05-05	86.400	86.400	82.100	82.900	72.431	3,230,266

← NewerPage 6 of 21 · 1,219 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.