Adata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 350.00 | 367.00 | 350.00 | 360.00 | 360.00 | 3,895,902 |
| 2026-10-15 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | 4,617,778 |
| 2026-10-14 | 365.00 | 367.50 | 360.50 | 367.50 | 367.50 | 1,980,610 |
| 2026-10-13 | 362.50 | 364.00 | 358.50 | 363.00 | 363.00 | 3,323,545 |
| 2026-10-12 | 360.00 | 370.00 | 359.00 | 367.50 | 367.50 | 3,147,166 |
| 2026-10-08 | 365.00 | 369.00 | 362.50 | 362.50 | 362.50 | 3,990,322 |
| 2026-10-07 | 362.00 | 368.00 | 362.00 | 365.00 | 365.00 | 7,068,325 |
| 2026-10-06 | 379.00 | 379.00 | 370.00 | 370.00 | 370.00 | 5,916,858 |
| 2026-10-05 | 382.50 | 384.00 | 376.00 | 378.00 | 378.00 | 4,246,914 |
| 2026-10-02 | 384.00 | 385.50 | 379.50 | 382.00 | 382.00 | 3,814,764 |
| 2026-10-01 | 378.50 | 382.00 | 376.50 | 380.00 | 380.00 | 2,547,462 |
| 2026-09-30 | 380.00 | 382.50 | 377.00 | 377.50 | 377.50 | 3,367,935 |
| 2026-09-29 | 377.50 | 378.00 | 374.00 | 377.00 | 377.00 | 2,722,362 |
| 2026-09-24 | 381.00 | 381.00 | 373.50 | 378.00 | 378.00 | 4,135,904 |
| 2026-09-23 | 388.50 | 389.50 | 382.50 | 383.00 | 383.00 | 3,302,307 |
| 2026-09-22 | 392.00 | 393.00 | 384.00 | 384.00 | 384.00 | 4,615,872 |
| 2026-09-21 | 385.50 | 392.00 | 383.00 | 389.00 | 389.00 | 4,625,109 |
| 2026-09-18 | 399.50 | 401.50 | 395.00 | 396.50 | 378.49 | 6,731,285 |
| 2026-09-17 | 405.50 | 405.50 | 395.00 | 395.00 | 377.06 | 3,500,600 |
| 2026-09-16 | 389.50 | 399.50 | 389.00 | 399.50 | 381.36 | 3,292,379 |
| 2026-09-15 | 395.00 | 395.00 | 385.00 | 388.50 | 370.86 | 5,902,940 |
| 2026-09-14 | 400.00 | 401.50 | 394.00 | 398.00 | 379.92 | 4,443,445 |
| 2026-09-11 | 401.00 | 406.00 | 396.50 | 402.50 | 384.22 | 5,036,091 |
| 2026-09-10 | 412.50 | 414.00 | 406.00 | 407.00 | 388.52 | 4,841,856 |
| 2026-09-09 | 417.50 | 424.50 | 413.50 | 414.50 | 395.67 | 7,100,839 |
| 2026-09-08 | 418.50 | 428.00 | 414.00 | 414.00 | 395.20 | 12,830,881 |
| 2026-09-07 | 410.00 | 419.00 | 410.00 | 412.00 | 393.29 | 6,270,815 |
| 2026-09-04 | 401.00 | 404.50 | 390.50 | 400.50 | 382.31 | 4,714,965 |
| 2026-09-03 | 417.00 | 419.50 | 394.00 | 395.00 | 377.06 | 10,040,407 |
| 2026-09-02 | 411.00 | 415.50 | 409.00 | 412.50 | 393.77 | 3,525,769 |
| 2026-09-01 | 416.50 | 417.50 | 410.50 | 412.00 | 393.29 | 3,934,652 |
| 2026-08-31 | 408.50 | 416.50 | 407.00 | 413.50 | 394.72 | 4,597,255 |
| 2026-08-28 | 418.00 | 418.50 | 407.00 | 412.00 | 393.29 | 6,710,390 |
| 2026-08-27 | 416.00 | 422.00 | 414.00 | 415.50 | 396.63 | 5,646,689 |
| 2026-08-26 | 421.00 | 422.00 | 411.00 | 416.00 | 397.11 | 7,981,403 |
| 2026-08-25 | 437.50 | 437.50 | 407.00 | 418.50 | 399.49 | 16,811,701 |
| 2026-08-24 | 425.50 | 459.50 | 421.50 | 438.50 | 418.58 | 31,242,884 |
| 2026-08-21 | 400.50 | 422.50 | 399.00 | 422.50 | 403.31 | 20,701,259 |
| 2026-08-20 | 396.00 | 404.00 | 391.00 | 401.00 | 382.79 | 6,376,169 |
| 2026-08-19 | 377.50 | 395.00 | 375.00 | 395.00 | 377.06 | 6,190,846 |
| 2026-08-18 | 404.00 | 406.00 | 386.00 | 387.00 | 369.42 | 9,195,316 |
| 2026-08-17 | 404.00 | 404.00 | 397.00 | 400.00 | 381.83 | 4,788,187 |
| 2026-08-14 | 415.50 | 419.00 | 400.00 | 402.00 | 383.74 | 10,186,043 |
| 2026-08-13 | 416.00 | 419.00 | 409.00 | 409.00 | 390.42 | 7,818,017 |
| 2026-08-12 | 408.50 | 422.00 | 408.50 | 409.50 | 390.90 | 11,926,781 |
| 2026-08-11 | 409.50 | 409.50 | 400.50 | 405.50 | 387.08 | 7,432,600 |
| 2026-08-10 | 421.00 | 424.00 | 411.00 | 411.00 | 392.33 | 11,411,975 |
| 2026-08-07 | 427.00 | 437.00 | 413.50 | 416.00 | 397.11 | 19,777,950 |
| 2026-08-06 | 397.50 | 426.50 | 394.00 | 421.00 | 401.88 | 21,069,309 |
| 2026-08-05 | 409.50 | 412.50 | 396.00 | 396.00 | 378.02 | 13,674,223 |
| 2026-08-04 | 392.50 | 406.00 | 386.50 | 398.50 | 380.40 | 10,282,201 |
| 2026-08-03 | 391.50 | 402.00 | 384.50 | 391.50 | 373.72 | 13,705,498 |
| 2026-07-31 | 409.00 | 413.50 | 395.00 | 398.50 | 380.40 | 24,013,329 |
| 2026-07-30 | 394.00 | 408.50 | 376.00 | 378.50 | 361.31 | 21,126,967 |
| 2026-07-29 | 367.00 | 405.00 | 350.00 | 394.00 | 376.11 | 30,704,600 |
| 2026-07-28 | 379.00 | 383.00 | 368.00 | 369.00 | 352.24 | 10,193,275 |
| 2026-07-27 | 386.00 | 403.00 | 378.50 | 402.00 | 383.74 | 6,766,463 |
| 2026-07-24 | 378.00 | 398.00 | 375.50 | 383.00 | 365.61 | 10,948,875 |
| 2026-07-23 | 383.00 | 383.00 | 368.00 | 378.50 | 361.31 | 4,350,032 |
| 2026-07-22 | 379.00 | 389.00 | 378.00 | 379.50 | 362.26 | 6,237,211 |
Page 1 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.