Addcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 201.50 | 201.50 | 201.00 | 201.00 | 142.93 | 9,363 |
| 2024-01-24 | 201.50 | 202.00 | 201.00 | 202.00 | 143.64 | 8,193 |
| 2024-01-23 | 202.00 | 202.00 | 200.00 | 201.50 | 143.29 | 43,308 |
| 2024-01-22 | 203.00 | 203.00 | 201.50 | 202.00 | 143.64 | 46,819 |
| 2024-01-19 | 201.00 | 201.50 | 200.00 | 200.50 | 142.58 | 30,432 |
| 2024-01-18 | 200.50 | 201.00 | 199.00 | 200.00 | 142.22 | 37,455 |
| 2024-01-17 | 202.00 | 202.00 | 199.00 | 199.00 | 141.51 | 78,423 |
| 2024-01-16 | 203.00 | 204.00 | 202.00 | 202.50 | 144.00 | 50,331 |
| 2024-01-15 | 205.50 | 205.50 | 203.00 | 204.00 | 145.07 | 34,197 |
| 2024-01-12 | 200.00 | 207.00 | 200.00 | 204.00 | 145.07 | 177,915 |
| 2024-01-11 | 199.00 | 200.50 | 199.00 | 200.00 | 142.22 | 55,013 |
| 2024-01-10 | 199.50 | 199.50 | 199.00 | 199.00 | 141.51 | 26,921 |
| 2024-01-09 | 200.00 | 200.00 | 199.00 | 199.50 | 141.87 | 22,239 |
| 2024-01-08 | 200.50 | 200.50 | 199.50 | 200.00 | 142.22 | 22,239 |
| 2024-01-05 | 200.50 | 201.00 | 200.00 | 200.50 | 142.58 | 55,013 |
| 2024-01-04 | 200.00 | 200.50 | 199.50 | 200.50 | 142.58 | 24,580 |
| 2024-01-03 | 199.00 | 201.00 | 198.50 | 200.00 | 142.22 | 117,049 |
| 2024-01-02 | 199.00 | 199.50 | 199.00 | 199.00 | 141.51 | 25,750 |
| 2023-12-29 | 199.00 | 199.50 | 199.00 | 199.00 | 141.51 | 30,432 |
| 2023-12-28 | 199.00 | 199.50 | 199.00 | 199.00 | 141.51 | 29,262 |
| 2023-12-27 | 198.50 | 199.50 | 198.50 | 199.50 | 141.87 | 50,331 |
| 2023-12-26 | 198.00 | 198.50 | 198.00 | 198.50 | 141.16 | 16,386 |
| 2023-12-25 | 198.50 | 198.50 | 198.00 | 198.00 | 140.80 | 37,455 |
| 2023-12-22 | 198.00 | 198.00 | 197.50 | 198.00 | 140.80 | 26,921 |
| 2023-12-21 | 198.00 | 198.00 | 197.50 | 197.50 | 140.44 | 35,114 |
| 2023-12-20 | 198.00 | 199.00 | 198.00 | 198.50 | 141.16 | 24,580 |
| 2023-12-19 | 198.50 | 199.00 | 197.50 | 199.00 | 141.51 | 57,354 |
| 2023-12-18 | 199.50 | 199.50 | 198.50 | 199.00 | 141.51 | 35,114 |
| 2023-12-15 | 199.00 | 199.50 | 198.50 | 199.50 | 141.87 | 77,252 |
| 2023-12-14 | 199.00 | 200.00 | 198.50 | 199.50 | 141.87 | 72,570 |
| 2023-12-13 | 198.00 | 199.00 | 197.50 | 199.00 | 141.51 | 49,160 |
| 2023-12-12 | 199.50 | 199.50 | 197.50 | 198.00 | 140.80 | 132,266 |
| 2023-12-11 | 199.00 | 199.00 | 198.50 | 199.00 | 141.51 | 39,796 |
| 2023-12-08 | 199.00 | 199.00 | 197.50 | 198.00 | 140.80 | 52,672 |
| 2023-12-07 | 199.00 | 199.00 | 198.50 | 198.50 | 141.16 | 33,944 |
| 2023-12-06 | 198.50 | 200.00 | 198.50 | 198.50 | 141.16 | 30,432 |
| 2023-12-05 | 199.00 | 199.00 | 198.00 | 198.50 | 141.16 | 52,672 |
| 2023-12-04 | 199.00 | 200.00 | 199.00 | 199.00 | 141.51 | 50,331 |
| 2023-12-01 | 199.00 | 200.00 | 198.50 | 200.00 | 142.22 | 50,331 |
| 2023-11-30 | 198.00 | 199.00 | 197.50 | 199.00 | 141.51 | 45,649 |
| 2023-11-29 | 198.00 | 198.00 | 197.50 | 197.50 | 140.44 | 37,455 |
| 2023-11-28 | 198.00 | 198.50 | 197.00 | 198.00 | 140.80 | 66,718 |
| 2023-11-27 | 199.50 | 199.50 | 197.50 | 198.50 | 141.16 | 55,013 |
| 2023-11-24 | 199.50 | 199.50 | 197.50 | 199.00 | 141.51 | 84,275 |
| 2023-11-23 | 197.00 | 199.50 | 197.00 | 198.50 | 141.16 | 70,229 |
| 2023-11-22 | 197.50 | 197.50 | 196.50 | 197.00 | 140.09 | 60,865 |
| 2023-11-21 | 196.00 | 197.50 | 195.00 | 197.00 | 140.09 | 198,984 |
| 2023-11-20 | 196.50 | 196.50 | 195.00 | 195.00 | 138.67 | 115,879 |
| 2023-11-17 | 195.00 | 197.50 | 195.00 | 196.00 | 139.38 | 264,532 |
| 2023-11-16 | 194.00 | 195.50 | 194.00 | 194.50 | 138.31 | 165,040 |
| 2023-11-15 | 192.00 | 195.00 | 191.50 | 193.50 | 137.60 | 239,952 |
| 2023-11-14 | 192.00 | 195.00 | 190.50 | 191.50 | 136.18 | 421,379 |
| 2023-11-13 | 193.00 | 195.50 | 192.00 | 192.00 | 136.53 | 258,680 |
| 2023-11-10 | 195.00 | 195.00 | 193.00 | 193.00 | 137.24 | 207,178 |
| 2023-11-09 | 194.00 | 195.00 | 193.50 | 194.00 | 137.96 | 251,657 |
| 2023-11-08 | 195.50 | 195.50 | 193.50 | 193.50 | 137.60 | 389,776 |
| 2023-11-07 | 196.00 | 196.00 | 195.00 | 195.00 | 138.67 | 224,735 |
| 2023-11-06 | 196.50 | 196.50 | 195.00 | 195.50 | 139.02 | 242,293 |
| 2023-11-03 | 196.50 | 197.00 | 195.00 | 196.00 | 139.38 | 265,703 |
| 2023-11-02 | 197.00 | 197.50 | 196.50 | 196.50 | 139.73 | 217,712 |
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.