Addcn Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	198.00	198.00	197.00	197.00	140.09	29,262
2023-10-31	198.00	198.00	197.00	198.00	140.80	62,036
2023-10-30	198.50	198.50	197.00	197.50	140.44	83,105
2023-10-27	199.00	199.00	198.00	198.00	140.80	43,308
2023-10-26	199.00	199.50	198.50	199.00	141.51	28,091
2023-10-25	199.00	201.50	199.00	199.50	141.87	64,377
2023-10-24	198.00	199.50	197.50	198.50	141.16	31,603
2023-10-23	200.00	200.00	199.00	199.00	141.51	31,603
2023-10-20	200.50	200.50	199.50	200.00	142.22	30,432
2023-10-19	200.50	201.00	200.50	200.50	142.58	7,022
2023-10-18	201.50	201.50	200.50	200.50	142.58	36,285
2023-10-17	202.00	202.50	201.00	202.00	143.64	39,796
2023-10-16	203.50	203.50	202.00	202.00	143.64	32,773
2023-10-13	204.00	204.00	203.00	203.50	144.71	10,534
2023-10-12	203.00	206.00	202.50	205.50	146.13	71,400
2023-10-11	205.00	205.00	202.50	203.50	144.71	33,944
2023-10-06	203.00	203.50	203.00	203.00	144.36	12,875
2023-10-05	204.00	204.00	202.50	202.50	144.00	43,308
2023-10-04	203.00	203.00	201.00	202.50	144.00	21,068
2023-10-03	204.00	204.50	202.50	203.00	144.36	32,773
2023-10-02	203.50	204.00	202.00	203.00	144.36	42,137
2023-09-28	205.00	205.00	203.00	203.50	144.71	23,409
2023-09-27	204.00	205.00	203.00	205.00	145.78	24,580
2023-09-26	203.50	204.00	202.50	204.00	145.07	32,773
2023-09-25	202.50	203.50	202.50	202.50	144.00	14,045
2023-09-22	202.50	203.50	202.00	202.50	144.00	29,262
2023-09-21	203.00	204.00	201.00	203.00	144.36	55,013
2023-09-20	203.00	205.00	202.00	203.00	144.36	16,386
2023-09-19	202.50	203.00	201.50	201.50	143.29	55,013
2023-09-18	203.00	204.00	202.50	202.50	144.00	25,750
2023-09-15	204.00	204.00	202.50	203.00	144.36	28,091
2023-09-14	201.50	203.50	201.50	203.00	144.36	35,114
2023-09-13	200.50	202.00	200.50	201.50	143.29	24,580
2023-09-12	199.50	201.00	198.00	200.50	142.58	51,501
2023-09-11	201.00	201.00	198.00	198.50	141.16	59,695
2023-09-08	200.00	201.00	200.00	200.50	142.58	19,898
2023-09-07	201.00	202.00	198.50	201.00	142.93	46,819
2023-09-06	200.00	200.50	200.00	200.50	142.58	22,239
2023-09-05	198.50	201.00	198.50	200.00	142.22	38,626
2023-09-04	199.00	199.50	197.50	199.50	141.87	55,013
2023-09-01	198.00	200.50	198.00	199.50	141.87	127,584
2023-08-31	200.00	200.00	198.00	199.00	141.51	62,036
2023-08-30	198.50	200.50	198.50	200.00	142.22	52,672
2023-08-29	194.00	199.00	194.00	198.50	141.16	190,791
2023-08-28	217.50	220.50	217.00	218.00	136.95	176,394
2023-08-25	216.50	217.50	214.00	216.00	135.69	77,252
2023-08-24	219.50	219.50	214.00	216.50	136.01	82,403
2023-08-23	219.00	219.00	217.00	217.00	136.32	99,141
2023-08-22	222.00	222.00	217.50	219.00	137.58	68,240
2023-08-21	219.00	221.00	217.50	220.00	138.20	70,815
2023-08-18	222.50	224.50	218.00	219.00	137.58	87,553
2023-08-17	225.00	225.00	219.00	222.50	139.77	106,866
2023-08-16	218.50	223.00	217.00	223.00	140.09	172,531
2023-08-15	215.00	219.50	215.00	218.50	137.26	235,621
2023-08-14	215.00	217.00	212.00	213.50	134.12	216,308
2023-08-11	206.00	209.50	206.00	208.00	130.67	66,952
2023-08-10	207.00	207.00	205.00	205.00	128.78	32,188
2023-08-09	208.50	208.50	205.50	207.00	130.04	69,527
2023-08-08	206.50	207.50	206.50	207.50	130.35	15,450
2023-08-07	205.50	208.00	205.50	207.00	130.04	30,901

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.