Adata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 74.716 | 74.913 | 73.139 | 73.928 | 64.591 | 1,722,853 |
| 2025-01-22 | 77.200 | 77.400 | 76.700 | 77.000 | 67.276 | 1,321,000 |
| 2025-01-21 | 78.000 | 78.200 | 76.400 | 76.800 | 67.101 | 1,563,000 |
| 2025-01-20 | 77.200 | 78.000 | 77.200 | 78.000 | 68.149 | 1,001,000 |
| 2025-01-17 | 77.900 | 77.900 | 76.700 | 77.200 | 67.450 | 1,016,000 |
| 2025-01-16 | 77.700 | 77.900 | 77.200 | 77.600 | 67.800 | 1,590,000 |
| 2025-01-15 | 75.600 | 77.300 | 75.600 | 76.300 | 66.664 | 2,894,000 |
| 2025-01-14 | 72.500 | 76.300 | 72.000 | 76.300 | 66.664 | 3,341,000 |
| 2025-01-13 | 75.700 | 75.700 | 71.400 | 71.500 | 62.470 | 4,339,000 |
| 2025-01-10 | 77.400 | 77.600 | 76.000 | 76.300 | 66.664 | 2,607,000 |
| 2025-01-09 | 80.000 | 80.000 | 77.300 | 77.300 | 67.538 | 3,164,000 |
| 2025-01-08 | 79.300 | 80.400 | 79.100 | 79.500 | 69.460 | 3,828,000 |
| 2025-01-07 | 79.300 | 80.900 | 78.600 | 78.800 | 68.848 | 4,034,000 |
| 2025-01-06 | 78.700 | 78.900 | 78.000 | 78.300 | 68.412 | 1,901,000 |
| 2025-01-03 | 78.000 | 79.300 | 77.500 | 77.800 | 67.975 | 2,169,000 |
| 2025-01-02 | 78.400 | 78.400 | 77.300 | 77.500 | 67.713 | 1,999,000 |
| 2024-12-31 | 78.600 | 78.900 | 77.600 | 78.400 | 68.499 | 1,938,000 |
| 2024-12-30 | 79.300 | 79.500 | 78.800 | 79.000 | 69.023 | 679,000 |
| 2024-12-27 | 80.600 | 80.600 | 79.300 | 79.300 | 69.285 | 843,000 |
| 2024-12-26 | 80.200 | 80.500 | 79.800 | 80.000 | 69.897 | 1,005,000 |
| 2024-12-25 | 80.000 | 80.100 | 79.600 | 79.700 | 69.635 | 854,000 |
| 2024-12-24 | 79.500 | 80.200 | 79.400 | 79.600 | 69.547 | 1,051,000 |
| 2024-12-23 | 79.400 | 79.500 | 78.800 | 79.000 | 69.023 | 1,049,000 |
| 2024-12-20 | 79.500 | 79.700 | 78.500 | 78.900 | 68.936 | 1,764,000 |
| 2024-12-19 | 79.600 | 80.500 | 78.900 | 80.000 | 69.897 | 2,199,000 |
| 2024-12-18 | 78.900 | 81.900 | 78.500 | 81.200 | 70.945 | 3,694,000 |
| 2024-12-17 | 77.500 | 79.300 | 77.400 | 78.300 | 68.412 | 2,906,000 |
| 2024-12-16 | 79.800 | 80.100 | 77.000 | 77.000 | 67.276 | 4,173,000 |
| 2024-12-13 | 81.400 | 81.400 | 80.000 | 80.100 | 69.984 | 2,870,000 |
| 2024-12-12 | 83.100 | 83.300 | 81.500 | 81.500 | 71.207 | 3,130,000 |
| 2024-12-11 | 84.000 | 84.600 | 82.800 | 82.800 | 72.343 | 3,535,000 |
| 2024-12-10 | 86.600 | 86.600 | 84.900 | 85.000 | 74.265 | 2,796,000 |
| 2024-12-09 | 87.300 | 87.400 | 86.300 | 86.300 | 75.401 | 1,126,000 |
| 2024-12-06 | 87.400 | 87.700 | 86.600 | 86.600 | 75.663 | 1,305,000 |
| 2024-12-05 | 88.000 | 88.500 | 87.100 | 87.100 | 76.100 | 1,517,000 |
| 2024-12-04 | 87.400 | 88.400 | 87.200 | 87.600 | 76.537 | 1,552,000 |
| 2024-12-03 | 87.600 | 88.300 | 86.600 | 86.800 | 75.838 | 1,775,000 |
| 2024-12-02 | 87.400 | 88.200 | 87.000 | 87.100 | 76.100 | 877,000 |
| 2024-11-29 | 87.500 | 87.800 | 86.400 | 87.200 | 76.188 | 854,000 |
| 2024-11-28 | 87.700 | 88.900 | 86.800 | 87.500 | 76.450 | 1,600,000 |
| 2024-11-27 | 90.600 | 90.600 | 87.700 | 87.700 | 76.624 | 2,292,000 |
| 2024-11-26 | 90.100 | 90.900 | 89.600 | 90.200 | 78.809 | 1,262,000 |
| 2024-11-25 | 91.200 | 91.200 | 90.100 | 90.400 | 78.983 | 1,647,000 |
| 2024-11-22 | 91.100 | 91.400 | 90.700 | 90.900 | 79.420 | 1,911,000 |
| 2024-11-21 | 88.800 | 90.700 | 88.500 | 90.400 | 78.983 | 1,757,000 |
| 2024-11-20 | 89.900 | 90.000 | 89.000 | 89.200 | 77.935 | 1,723,792 |
| 2024-11-19 | 89.300 | 89.900 | 88.900 | 89.600 | 78.284 | 1,475,000 |
| 2024-11-18 | 88.500 | 89.200 | 87.500 | 88.800 | 77.585 | 1,438,000 |
| 2024-11-15 | 89.000 | 89.600 | 88.700 | 88.800 | 77.585 | 1,324,000 |
| 2024-11-14 | 90.000 | 90.200 | 88.600 | 88.900 | 77.673 | 1,488,000 |
| 2024-11-13 | 88.800 | 90.500 | 88.800 | 89.900 | 78.547 | 1,781,000 |
| 2024-11-12 | 89.000 | 90.200 | 88.700 | 89.200 | 77.935 | 2,295,000 |
| 2024-11-11 | 92.100 | 92.300 | 90.400 | 90.400 | 78.983 | 4,589,000 |
| 2024-11-08 | 90.500 | 90.700 | 89.500 | 90.000 | 78.634 | 2,528,000 |
| 2024-11-07 | 89.800 | 91.000 | 89.500 | 90.100 | 78.721 | 4,823,000 |
| 2024-11-06 | 86.300 | 89.100 | 86.000 | 88.800 | 77.585 | 3,740,000 |
| 2024-11-05 | 84.500 | 86.200 | 84.500 | 85.800 | 74.964 | 1,110,000 |
| 2024-11-04 | 85.600 | 85.800 | 84.500 | 84.800 | 74.091 | 902,000 |
| 2024-11-01 | 84.400 | 86.100 | 83.600 | 86.100 | 75.226 | 1,489,000 |
| 2024-10-30 | 85.000 | 85.700 | 84.400 | 85.700 | 74.877 | 1,090,000 |
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.