Adata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 86.100 | 86.100 | 84.200 | 84.500 | 73.829 | 1,710,000 |
| 2024-10-28 | 87.600 | 87.600 | 86.000 | 86.100 | 75.226 | 1,691,000 |
| 2024-10-25 | 88.100 | 88.400 | 87.300 | 87.600 | 76.537 | 1,361,000 |
| 2024-10-24 | 88.500 | 88.800 | 87.800 | 87.900 | 76.799 | 1,486,000 |
| 2024-10-23 | 88.800 | 89.900 | 88.800 | 88.800 | 77.585 | 1,515,000 |
| 2024-10-22 | 89.300 | 89.400 | 88.700 | 89.400 | 78.110 | 1,387,000 |
| 2024-10-21 | 88.500 | 89.500 | 88.000 | 89.300 | 78.022 | 1,345,000 |
| 2024-10-18 | 89.000 | 89.000 | 88.000 | 88.500 | 77.323 | 1,499,000 |
| 2024-10-17 | 88.100 | 88.800 | 88.100 | 88.500 | 77.323 | 1,205,000 |
| 2024-10-16 | 87.100 | 87.900 | 86.500 | 87.700 | 76.624 | 1,327,000 |
| 2024-10-15 | 87.500 | 88.200 | 87.500 | 87.900 | 76.799 | 1,280,000 |
| 2024-10-14 | 87.900 | 88.000 | 87.200 | 87.300 | 76.275 | 1,617,000 |
| 2024-10-11 | 88.700 | 88.800 | 87.800 | 87.900 | 76.799 | 1,737,000 |
| 2024-10-09 | 89.300 | 89.700 | 88.000 | 88.100 | 76.974 | 1,908,000 |
| 2024-10-08 | 89.300 | 89.700 | 88.600 | 89.000 | 77.760 | 1,463,000 |
| 2024-10-07 | 89.200 | 89.500 | 88.600 | 89.000 | 77.760 | 1,466,000 |
| 2024-10-04 | 89.100 | 89.200 | 88.100 | 88.900 | 77.673 | 1,540,000 |
| 2024-10-01 | 88.800 | 89.200 | 88.000 | 88.800 | 77.585 | 1,838,000 |
| 2024-09-30 | 89.100 | 89.300 | 88.100 | 88.700 | 77.498 | 3,016,000 |
| 2024-09-27 | 92.000 | 92.400 | 90.500 | 90.600 | 79.158 | 3,902,000 |
| 2024-09-26 | 94.200 | 95.000 | 91.300 | 91.400 | 79.857 | 10,357,000 |
| 2024-09-25 | 89.500 | 90.200 | 89.300 | 89.600 | 78.284 | 2,316,000 |
| 2024-09-24 | 89.300 | 89.600 | 89.000 | 89.100 | 77.848 | 1,484,000 |
| 2024-09-23 | 89.000 | 89.500 | 88.700 | 89.000 | 77.760 | 1,279,000 |
| 2024-09-20 | 89.600 | 89.700 | 88.500 | 89.000 | 77.760 | 2,258,000 |
| 2024-09-19 | 88.500 | 89.000 | 87.900 | 88.700 | 77.498 | 3,345,000 |
| 2024-09-18 | 88.000 | 90.000 | 87.800 | 88.600 | 77.411 | 4,286,000 |
| 2024-09-16 | 88.500 | 88.800 | 88.000 | 88.200 | 77.061 | 1,361,000 |
| 2024-09-13 | 88.200 | 88.500 | 87.500 | 88.100 | 76.974 | 1,229,000 |
| 2024-09-12 | 87.000 | 88.500 | 87.000 | 87.900 | 76.799 | 2,306,000 |
| 2024-09-11 | 86.100 | 86.400 | 85.500 | 85.800 | 74.964 | 1,411,000 |
| 2024-09-10 | 88.600 | 88.700 | 85.200 | 86.100 | 75.226 | 3,379,000 |
| 2024-09-09 | 87.100 | 88.600 | 87.100 | 88.400 | 77.236 | 2,111,000 |
| 2024-09-06 | 88.100 | 89.400 | 87.300 | 89.000 | 77.760 | 2,036,000 |
| 2024-09-05 | 89.300 | 89.500 | 87.400 | 87.800 | 76.712 | 3,396,000 |
| 2024-09-04 | 88.000 | 89.300 | 86.600 | 88.600 | 77.411 | 4,519,000 |
| 2024-09-03 | 93.500 | 93.700 | 92.100 | 92.100 | 80.469 | 2,884,000 |
| 2024-09-02 | 94.900 | 95.000 | 93.000 | 93.200 | 81.430 | 5,271,000 |
| 2024-08-30 | 94.500 | 95.700 | 94.200 | 94.600 | 82.653 | 3,995,000 |
| 2024-08-29 | 94.100 | 94.800 | 93.900 | 94.500 | 82.566 | 3,222,000 |
| 2024-08-28 | 96.900 | 96.900 | 95.000 | 95.000 | 83.002 | 3,508,000 |
| 2024-08-27 | 97.500 | 98.000 | 95.600 | 96.000 | 83.876 | 6,413,000 |
| 2024-08-26 | 95.700 | 98.600 | 95.500 | 96.100 | 83.964 | 9,255,000 |
| 2024-08-23 | 94.000 | 94.500 | 92.800 | 94.200 | 82.304 | 2,658,000 |
| 2024-08-22 | 95.400 | 96.300 | 94.600 | 94.600 | 82.653 | 2,038,000 |
| 2024-08-21 | 95.300 | 96.000 | 94.200 | 94.900 | 82.915 | 2,768,000 |
| 2024-08-20 | 97.600 | 97.800 | 95.200 | 95.300 | 83.265 | 4,441,000 |
| 2024-08-19 | 96.500 | 97.600 | 96.500 | 97.200 | 84.925 | 2,246,000 |
| 2024-08-16 | 97.500 | 98.300 | 96.300 | 96.500 | 84.313 | 4,537,000 |
| 2024-08-15 | 95.500 | 97.500 | 95.000 | 95.500 | 83.439 | 4,509,000 |
| 2024-08-14 | 95.600 | 96.700 | 94.400 | 94.700 | 82.740 | 5,665,000 |
| 2024-08-13 | 92.000 | 94.900 | 92.000 | 94.800 | 82.828 | 4,659,000 |
| 2024-08-12 | 93.700 | 94.000 | 91.700 | 92.000 | 80.381 | 6,337,000 |
| 2024-08-09 | 96.000 | 96.300 | 92.700 | 93.100 | 81.342 | 9,654,000 |
| 2024-08-08 | 87.500 | 89.800 | 87.000 | 88.200 | 77.061 | 2,749,000 |
| 2024-08-07 | 84.800 | 88.900 | 84.200 | 88.800 | 77.585 | 4,567,000 |
| 2024-08-06 | 84.100 | 85.300 | 79.000 | 84.300 | 73.654 | 5,178,000 |
| 2024-08-05 | 89.000 | 89.000 | 82.800 | 82.800 | 72.343 | 6,773,000 |
| 2024-08-02 | 92.000 | 94.300 | 91.400 | 91.900 | 80.294 | 4,961,000 |
| 2024-08-01 | 94.800 | 95.800 | 94.200 | 94.600 | 82.653 | 2,399,000 |
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.