Adata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	85.000	85.800	84.700	85.700	74.877	2,739,509
2025-04-30	84.200	84.600	83.500	83.700	73.130	2,343,799
2025-04-29	81.800	83.900	81.800	83.800	73.217	3,715,618
2025-04-28	83.400	83.400	81.200	81.800	71.470	3,297,052
2025-04-25	82.100	83.500	82.000	82.600	72.168	5,498,642
2025-04-24	81.100	82.100	80.500	80.800	70.596	3,318,059
2025-04-23	81.300	81.500	80.400	80.800	70.596	3,655,691
2025-04-22	79.300	81.300	79.000	79.300	69.285	4,110,126
2025-04-21	79.700	82.700	78.800	80.000	69.897	8,701,654
2025-04-18	79.300	81.400	79.200	80.000	69.897	5,686,208
2025-04-17	78.200	79.300	77.500	78.500	68.586	3,048,809
2025-04-16	80.500	80.900	78.000	78.300	68.412	2,787,413
2025-04-15	79.300	81.000	78.700	80.700	70.508	3,753,412
2025-04-14	80.400	81.400	78.100	78.800	68.848	5,544,331
2025-04-11	71.900	76.500	69.800	76.400	66.751	7,419,056
2025-04-10	73.400	73.400	73.400	73.400	64.130	1,076,600
2025-04-09	73.800	74.900	66.800	66.800	58.364	8,679,410
2025-04-08	75.400	77.600	73.600	74.200	64.829	10,237,837
2025-04-07	81.700	81.700	81.700	81.700	71.382	462,799
2025-04-02	88.600	91.800	87.800	90.700	79.246	5,993,672
2025-04-01	85.600	88.800	85.600	88.600	77.411	4,389,361
2025-03-31	84.700	86.300	84.200	85.100	74.353	3,890,095
2025-03-28	92.000	92.200	87.900	87.900	76.799	5,956,392
2025-03-27	91.000	92.900	90.700	91.600	80.032	5,037,507
2025-03-26	91.000	91.900	90.800	91.200	79.682	2,159,087
2025-03-25	92.600	92.600	90.500	90.500	79.071	4,113,598
2025-03-24	94.500	94.600	90.900	90.900	79.420	7,119,201
2025-03-21	95.800	96.100	93.800	93.900	82.041	7,028,000
2025-03-20	95.600	96.800	94.700	95.300	83.265	6,841,307
2025-03-19	96.300	97.200	94.200	94.500	82.566	10,204,150
2025-03-18	98.800	98.900	95.800	96.300	84.138	16,674,745
2025-03-17	95.000	97.600	94.900	97.600	85.274	24,625,638
2025-03-14	92.200	94.800	92.000	93.800	81.954	21,480,788
2025-03-13	93.900	96.300	90.600	90.600	79.158	20,508,863
2025-03-12	93.000	94.500	91.600	92.500	80.818	20,531,674
2025-03-11	88.500	93.000	88.100	93.000	81.255	16,089,076
2025-03-10	87.100	87.100	87.100	87.100	76.100	0
2025-03-07	84.500	87.700	84.500	87.100	76.100	5,885,865
2025-03-06	86.200	86.700	85.100	85.200	74.440	1,995,158
2025-03-05	84.900	86.400	84.500	86.100	75.226	2,261,056
2025-03-04	84.000	84.900	82.700	84.900	74.178	2,493,841
2025-03-03	85.000	85.500	83.900	84.600	73.916	3,944,169
2025-02-27	86.800	87.700	85.600	85.700	74.877	1,995,494
2025-02-26	87.700	87.800	86.500	86.700	75.751	2,165,854
2025-02-25	86.400	88.000	85.600	87.600	76.537	3,204,491
2025-02-24	85.400	86.900	85.200	86.500	75.576	1,479,394
2025-02-21	86.200	87.000	85.000	86.400	75.489	2,573,519
2025-02-20	87.400	88.000	85.800	86.100	75.226	4,169,390
2025-02-19	88.000	88.500	86.600	86.700	75.751	8,617,793
2025-02-18	84.000	86.900	83.300	86.600	75.663	9,077,671
2025-02-17	82.000	83.500	81.900	83.500	72.955	5,489,983
2025-02-14	81.300	82.000	80.300	81.500	71.207	3,960,998
2025-02-13	78.100	81.700	77.700	81.300	71.033	8,116,662
2025-02-12	78.300	78.500	77.400	78.400	68.499	1,743,492
2025-02-11	77.000	78.000	76.500	77.900	68.062	1,904,191
2025-02-10	76.000	76.700	75.500	76.700	67.014	957,563
2025-02-07	76.800	77.000	76.000	76.500	66.839	1,433,123
2025-02-06	76.900	77.200	76.600	77.200	67.450	1,281,100
2025-02-05	75.700	76.600	75.600	76.500	66.839	1,270,007
2025-02-04	74.716	75.406	74.125	75.308	65.797	1,132,703

← NewerPage 7 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.