Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	204.00	205.00	204.00	205.00	128.78	24,463
2023-08-02	206.50	206.50	204.50	205.00	128.78	47,639
2023-08-01	205.00	206.00	205.00	206.00	129.41	82,403
2023-07-31	206.00	206.50	204.50	205.00	128.78	42,489
2023-07-28	205.00	206.00	204.50	205.00	128.78	64,377
2023-07-27	205.00	205.50	204.50	205.00	128.78	47,639
2023-07-26	207.00	207.00	205.00	205.50	129.09	24,463
2023-07-25	204.50	207.50	204.00	205.50	129.09	56,652
2023-07-24	206.00	206.00	204.00	204.50	128.47	37,338
2023-07-21	204.50	207.00	204.50	206.00	129.41	64,377
2023-07-20	207.00	207.50	207.00	207.00	130.04	23,175
2023-07-19	209.00	209.00	207.50	207.50	130.35	33,476
2023-07-18	210.00	210.50	208.50	208.50	130.98	48,926
2023-07-17	207.50	210.00	207.50	209.00	131.29	56,652
2023-07-14	207.00	208.00	206.00	207.50	130.35	47,639
2023-07-13	206.50	207.50	206.50	207.00	130.04	46,351
2023-07-12	207.00	207.50	206.00	206.50	129.72	21,888
2023-07-11	207.50	209.00	206.50	206.50	129.72	68,240
2023-07-10	204.50	208.00	204.50	207.50	130.35	46,351
2023-07-07	203.50	204.00	203.00	204.00	128.15	57,939
2023-07-06	203.50	204.50	203.00	204.00	128.15	36,051
2023-07-05	204.50	205.00	203.50	204.00	128.15	59,227
2023-07-04	206.00	206.00	204.50	205.50	129.09	83,690
2023-07-03	203.00	207.50	203.00	206.00	129.41	119,742
2023-06-30	202.50	203.50	202.00	203.00	127.52	29,613
2023-06-29	202.00	203.50	200.50	202.50	127.21	61,802
2023-06-28	204.00	204.50	202.00	202.00	126.90	105,579
2023-06-27	204.00	205.00	203.50	204.00	128.15	50,214
2023-06-26	207.50	208.00	203.50	204.00	128.15	157,081
2023-06-21	209.50	209.50	209.00	209.50	131.61	39,914
2023-06-20	211.00	211.00	209.50	209.50	131.61	36,051
2023-06-19	211.50	211.50	210.50	211.00	132.55	18,025
2023-06-16	213.50	214.00	210.00	212.00	133.18	117,167
2023-06-15	211.50	213.00	211.50	213.00	133.81	32,188
2023-06-14	212.50	213.50	212.50	212.50	133.49	27,038
2023-06-13	214.00	214.00	212.00	212.50	133.49	59,227
2023-06-12	213.00	214.00	212.00	213.00	133.81	117,167
2023-06-09	212.00	212.50	211.00	211.50	132.86	27,038
2023-06-08	212.50	212.50	211.50	211.50	132.86	18,025
2023-06-07	212.50	213.00	211.50	212.00	133.18	27,038
2023-06-06	213.50	214.00	211.50	212.00	133.18	37,338
2023-06-05	210.00	213.50	210.00	213.50	134.12	84,978
2023-06-02	208.00	210.00	208.00	209.00	131.29	55,364
2023-06-01	208.50	209.50	208.00	208.50	130.98	25,750
2023-05-31	208.50	209.00	208.00	208.00	130.67	30,901
2023-05-30	209.50	209.50	208.50	208.50	130.98	19,313
2023-05-29	209.00	209.50	209.00	209.50	131.61	12,875
2023-05-26	208.50	209.50	208.00	209.00	131.29	41,201
2023-05-25	209.00	209.00	208.00	208.00	130.67	43,776
2023-05-24	210.00	211.00	209.50	210.00	131.92	54,077
2023-05-23	211.00	211.50	210.50	211.50	132.86	24,463
2023-05-22	212.50	214.50	210.50	211.50	132.86	73,390
2023-05-19	212.00	213.50	209.00	211.50	132.86	41,201
2023-05-18	209.00	212.00	209.00	211.50	132.86	61,802
2023-05-17	209.00	209.50	208.50	209.00	131.29	19,313
2023-05-16	209.50	209.50	208.50	209.00	131.29	37,338
2023-05-15	208.50	210.50	208.00	209.50	131.61	30,901
2023-05-12	205.50	208.50	205.50	208.50	130.98	18,025
2023-05-11	208.00	209.00	207.50	207.50	130.35	30,901
2023-05-10	210.00	210.00	209.00	209.00	131.29	25,750

← NewerPage 14 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.