Addcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 197.00 | 198.50 | 197.00 | 198.00 | 143.83 | 69,059 |
| 2024-07-31 | 196.50 | 197.00 | 196.50 | 196.50 | 142.74 | 69,059 |
| 2024-07-30 | 198.00 | 198.00 | 196.50 | 197.00 | 143.10 | 95,980 |
| 2024-07-29 | 199.00 | 199.00 | 197.50 | 198.00 | 143.83 | 66,718 |
| 2024-07-26 | 198.00 | 198.00 | 197.00 | 197.50 | 143.47 | 103,003 |
| 2024-07-23 | 199.00 | 199.50 | 198.50 | 198.50 | 144.19 | 28,091 |
| 2024-07-22 | 199.50 | 199.50 | 198.00 | 198.50 | 144.19 | 120,561 |
| 2024-07-19 | 200.50 | 200.50 | 199.50 | 200.00 | 145.28 | 38,626 |
| 2024-07-18 | 200.50 | 201.50 | 199.50 | 200.00 | 145.28 | 71,400 |
| 2024-07-17 | 200.00 | 200.50 | 200.00 | 200.00 | 145.28 | 38,626 |
| 2024-07-16 | 200.50 | 200.50 | 200.00 | 200.00 | 145.28 | 38,626 |
| 2024-07-15 | 201.00 | 201.50 | 200.00 | 200.50 | 145.64 | 30,432 |
| 2024-07-12 | 200.00 | 201.00 | 200.00 | 201.00 | 146.01 | 25,750 |
| 2024-07-11 | 199.00 | 200.50 | 199.00 | 200.00 | 145.28 | 44,478 |
| 2024-07-10 | 200.00 | 201.00 | 199.00 | 199.00 | 144.55 | 81,934 |
| 2024-07-09 | 201.00 | 201.00 | 199.50 | 200.00 | 145.28 | 91,298 |
| 2024-07-08 | 201.00 | 201.00 | 200.50 | 200.50 | 145.64 | 39,796 |
| 2024-07-05 | 200.50 | 201.00 | 200.00 | 201.00 | 146.01 | 33,944 |
| 2024-07-04 | 201.00 | 201.00 | 200.50 | 201.00 | 146.01 | 52,672 |
| 2024-07-03 | 201.00 | 201.50 | 201.00 | 201.50 | 146.37 | 24,580 |
| 2024-07-02 | 200.50 | 201.00 | 200.50 | 201.00 | 146.01 | 56,183 |
| 2024-07-01 | 201.50 | 201.50 | 200.50 | 200.50 | 145.64 | 49,160 |
| 2024-06-28 | 201.00 | 202.00 | 200.00 | 200.50 | 145.64 | 55,013 |
| 2024-06-27 | 201.50 | 201.50 | 201.00 | 201.00 | 146.01 | 11,704 |
| 2024-06-26 | 201.50 | 201.50 | 200.50 | 201.00 | 146.01 | 43,308 |
| 2024-06-25 | 201.50 | 201.50 | 200.50 | 200.50 | 145.64 | 59,695 |
| 2024-06-24 | 201.00 | 201.00 | 201.00 | 201.00 | 146.01 | 28,091 |
| 2024-06-21 | 200.50 | 201.50 | 200.50 | 201.00 | 146.01 | 17,557 |
| 2024-06-20 | 201.50 | 202.00 | 201.00 | 201.00 | 146.01 | 39,796 |
| 2024-06-19 | 201.00 | 202.00 | 201.00 | 201.50 | 146.37 | 38,626 |
| 2024-06-18 | 201.50 | 202.00 | 200.50 | 202.00 | 146.73 | 39,796 |
| 2024-06-17 | 200.50 | 201.50 | 200.50 | 201.00 | 146.01 | 43,308 |
| 2024-06-14 | 201.00 | 201.00 | 200.50 | 201.00 | 146.01 | 28,091 |
| 2024-06-13 | 201.00 | 201.50 | 200.50 | 200.50 | 145.64 | 62,036 |
| 2024-06-12 | 201.00 | 201.00 | 200.50 | 201.00 | 146.01 | 31,603 |
| 2024-06-11 | 200.50 | 202.00 | 200.50 | 201.00 | 146.01 | 36,285 |
| 2024-06-07 | 201.00 | 201.50 | 201.00 | 201.50 | 146.37 | 37,455 |
| 2024-06-06 | 200.50 | 201.50 | 200.50 | 201.00 | 146.01 | 40,967 |
| 2024-06-05 | 200.50 | 201.50 | 200.50 | 201.00 | 146.01 | 37,455 |
| 2024-06-04 | 201.00 | 201.50 | 200.50 | 200.50 | 145.64 | 84,275 |
| 2024-06-03 | 201.50 | 202.50 | 201.00 | 201.50 | 146.37 | 31,603 |
| 2024-05-31 | 200.50 | 202.00 | 200.50 | 202.00 | 146.73 | 16,386 |
| 2024-05-30 | 202.00 | 202.00 | 201.00 | 201.00 | 146.01 | 64,377 |
| 2024-05-29 | 201.50 | 202.50 | 201.50 | 202.50 | 147.10 | 39,796 |
| 2024-05-28 | 201.50 | 202.00 | 201.00 | 201.50 | 146.37 | 39,796 |
| 2024-05-27 | 202.50 | 203.50 | 201.00 | 201.50 | 146.37 | 57,354 |
| 2024-05-24 | 203.00 | 203.00 | 201.00 | 201.00 | 146.01 | 31,603 |
| 2024-05-23 | 202.00 | 202.00 | 200.50 | 202.00 | 146.73 | 79,593 |
| 2024-05-22 | 200.50 | 201.00 | 200.00 | 201.00 | 146.01 | 49,160 |
| 2024-05-21 | 201.00 | 202.00 | 200.50 | 200.50 | 145.64 | 51,501 |
| 2024-05-20 | 200.50 | 202.50 | 200.50 | 201.00 | 146.01 | 44,478 |
| 2024-05-17 | 201.50 | 201.50 | 200.00 | 200.50 | 145.64 | 31,603 |
| 2024-05-16 | 200.50 | 201.00 | 200.50 | 201.00 | 146.01 | 35,114 |
| 2024-05-15 | 200.50 | 201.00 | 199.50 | 200.00 | 145.28 | 169,722 |
| 2024-05-14 | 201.00 | 202.50 | 200.50 | 201.00 | 146.01 | 63,206 |
| 2024-05-13 | 201.00 | 202.50 | 200.50 | 201.00 | 146.01 | 71,400 |
| 2024-05-10 | 201.00 | 201.50 | 200.50 | 201.00 | 146.01 | 33,944 |
| 2024-05-09 | 201.50 | 201.50 | 201.00 | 201.00 | 146.01 | 42,137 |
| 2024-05-08 | 202.00 | 202.00 | 201.00 | 201.50 | 146.37 | 33,944 |
| 2024-05-07 | 202.00 | 202.50 | 201.00 | 202.50 | 147.10 | 37,455 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 6.7035 TWD |
| 2026-04-16 | 5.2500 TWD |
| 2025-08-28 | 5.0000 TWD |
| 2025-04-17 | 5.3000 TWD |
| 2024-08-29 | 5.5411 TWD |
| 2024-04-11 | 4.4000 TWD |
| 2023-08-29 | 6.1600 TWD |
| 2023-04-13 | 4.5000 TWD |
| 2022-11-03 | 4.5000 TWD |
| 2022-04-14 | 11.3000 TWD |
| 2021-09-15 | 12.0004 TWD |
| 2020-07-07 | 12.8000 TWD |
| 2019-07-10 | 12.5010 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.