Addcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 201.50 | 203.00 | 201.50 | 201.50 | 146.37 | 33,944 |
| 2024-05-02 | 201.00 | 202.50 | 200.50 | 201.50 | 146.37 | 45,649 |
| 2024-04-30 | 200.50 | 202.00 | 200.50 | 201.00 | 146.01 | 35,114 |
| 2024-04-29 | 200.00 | 201.50 | 200.00 | 200.50 | 145.64 | 65,547 |
| 2024-04-26 | 200.00 | 201.00 | 200.00 | 200.00 | 145.28 | 80,764 |
| 2024-04-25 | 201.00 | 201.00 | 200.00 | 200.00 | 145.28 | 80,764 |
| 2024-04-24 | 201.00 | 202.00 | 200.00 | 200.50 | 145.64 | 152,164 |
| 2024-04-23 | 202.00 | 203.50 | 200.00 | 201.00 | 146.01 | 245,804 |
| 2024-04-22 | 200.50 | 203.50 | 200.50 | 202.00 | 146.73 | 112,367 |
| 2024-04-19 | 201.00 | 203.00 | 199.50 | 200.00 | 145.28 | 140,459 |
| 2024-04-18 | 201.00 | 202.00 | 200.50 | 201.00 | 146.01 | 35,114 |
| 2024-04-17 | 203.00 | 203.00 | 201.00 | 201.00 | 146.01 | 38,626 |
| 2024-04-16 | 203.50 | 203.50 | 200.00 | 200.50 | 145.64 | 153,335 |
| 2024-04-15 | 204.50 | 204.50 | 203.50 | 203.50 | 147.82 | 44,478 |
| 2024-04-12 | 206.00 | 206.00 | 205.00 | 205.00 | 148.91 | 37,455 |
| 2024-04-11 | 205.00 | 206.00 | 205.00 | 206.00 | 149.64 | 64,377 |
| 2024-04-10 | 208.00 | 209.50 | 208.00 | 209.00 | 148.62 | 92,469 |
| 2024-04-09 | 207.50 | 208.00 | 207.00 | 207.50 | 147.56 | 111,197 |
| 2024-04-08 | 207.50 | 208.00 | 207.00 | 207.00 | 147.20 | 80,764 |
| 2024-04-03 | 208.00 | 208.00 | 207.00 | 207.50 | 147.56 | 37,455 |
| 2024-04-02 | 209.00 | 209.00 | 207.50 | 208.00 | 147.91 | 44,478 |
| 2024-04-01 | 207.50 | 207.50 | 207.00 | 207.00 | 147.20 | 44,478 |
| 2024-03-29 | 207.00 | 207.50 | 206.00 | 206.50 | 146.84 | 32,773 |
| 2024-03-28 | 207.50 | 207.50 | 206.50 | 206.50 | 146.84 | 26,921 |
| 2024-03-27 | 208.00 | 208.00 | 206.00 | 207.00 | 147.20 | 87,787 |
| 2024-03-26 | 206.00 | 206.50 | 205.50 | 206.00 | 146.49 | 94,810 |
| 2024-03-25 | 207.50 | 207.50 | 207.50 | 207.50 | 147.56 | 0 |
| 2024-03-22 | 208.50 | 208.50 | 206.50 | 207.50 | 147.56 | 91,298 |
| 2024-03-21 | 210.00 | 210.00 | 209.00 | 209.00 | 148.62 | 92,469 |
| 2024-03-20 | 209.00 | 209.00 | 209.00 | 209.00 | 148.62 | 0 |
| 2024-03-19 | 207.50 | 210.00 | 207.50 | 209.00 | 148.62 | 136,948 |
| 2024-03-18 | 205.50 | 207.50 | 205.50 | 206.50 | 146.84 | 97,151 |
| 2024-03-15 | 204.50 | 206.00 | 203.50 | 205.00 | 145.78 | 211,860 |
| 2024-03-14 | 205.50 | 206.00 | 204.50 | 205.50 | 146.13 | 99,492 |
| 2024-03-13 | 206.00 | 206.00 | 205.00 | 205.50 | 146.13 | 44,478 |
| 2024-03-12 | 204.50 | 206.00 | 204.50 | 205.50 | 146.13 | 72,570 |
| 2024-03-11 | 203.50 | 206.00 | 203.50 | 204.50 | 145.42 | 60,865 |
| 2024-03-08 | 206.00 | 206.00 | 202.50 | 203.50 | 144.71 | 142,800 |
| 2024-03-07 | 208.50 | 208.50 | 206.00 | 206.00 | 146.49 | 58,524 |
| 2024-03-06 | 206.00 | 208.00 | 206.00 | 207.00 | 147.20 | 62,036 |
| 2024-03-05 | 207.50 | 208.00 | 207.00 | 207.00 | 147.20 | 26,921 |
| 2024-03-04 | 206.00 | 207.50 | 206.00 | 207.50 | 147.56 | 114,708 |
| 2024-03-01 | 206.50 | 206.50 | 205.50 | 205.50 | 146.13 | 53,842 |
| 2024-02-29 | 206.00 | 206.00 | 204.50 | 205.00 | 145.78 | 105,344 |
| 2024-02-27 | 205.00 | 206.50 | 204.00 | 206.00 | 146.49 | 156,846 |
| 2024-02-26 | 204.00 | 206.50 | 204.00 | 205.00 | 145.78 | 117,049 |
| 2024-02-23 | 204.00 | 204.00 | 203.00 | 203.00 | 144.36 | 50,331 |
| 2024-02-22 | 204.00 | 204.50 | 203.50 | 204.00 | 145.07 | 45,649 |
| 2024-02-21 | 206.00 | 206.00 | 204.00 | 204.00 | 145.07 | 47,990 |
| 2024-02-20 | 206.50 | 206.50 | 205.50 | 205.50 | 146.13 | 47,990 |
| 2024-02-19 | 204.00 | 206.50 | 204.00 | 206.50 | 146.84 | 95,980 |
| 2024-02-16 | 203.00 | 204.50 | 203.00 | 204.00 | 145.07 | 81,934 |
| 2024-02-15 | 204.00 | 204.00 | 202.50 | 203.50 | 144.71 | 58,524 |
| 2024-02-05 | 203.00 | 204.50 | 202.50 | 204.50 | 145.42 | 53,842 |
| 2024-02-02 | 204.00 | 204.00 | 202.50 | 203.00 | 144.36 | 62,036 |
| 2024-02-01 | 201.50 | 203.00 | 201.50 | 203.00 | 144.36 | 51,501 |
| 2024-01-31 | 202.00 | 202.00 | 201.00 | 201.50 | 143.29 | 21,068 |
| 2024-01-30 | 203.50 | 203.50 | 201.50 | 202.50 | 144.00 | 56,183 |
| 2024-01-29 | 201.00 | 202.00 | 201.00 | 201.50 | 143.29 | 28,091 |
| 2024-01-26 | 201.00 | 202.00 | 201.00 | 201.50 | 143.29 | 30,432 |
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.