Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	210.00	210.00	209.00	209.00	131.29	25,750
2023-05-09	211.00	211.50	208.50	211.50	132.86	70,815
2023-05-08	207.00	212.00	207.00	210.00	131.92	114,591
2023-05-05	206.00	208.00	206.00	207.00	130.04	54,077
2023-05-04	207.00	207.00	205.00	206.00	129.41	19,313
2023-05-03	206.00	207.00	205.50	206.00	129.41	18,025
2023-05-02	205.00	207.00	203.00	206.00	129.41	73,390
2023-04-28	201.00	204.00	201.00	203.00	127.52	27,038
2023-04-27	200.00	202.50	200.00	201.00	126.27	19,313
2023-04-26	199.50	201.50	199.00	201.00	126.27	42,489
2023-04-25	201.00	202.00	200.50	200.50	125.95	27,038
2023-04-24	201.50	202.00	201.00	201.00	126.27	38,626
2023-04-21	202.00	204.00	200.00	201.50	126.58	104,291
2023-04-20	205.50	205.50	202.00	202.00	126.90	50,214
2023-04-19	205.50	206.00	205.50	205.50	129.09	48,926
2023-04-18	205.50	206.00	205.00	205.50	129.09	60,514
2023-04-17	205.00	206.50	205.00	206.50	129.72	28,326
2023-04-14	205.50	206.50	205.00	205.00	128.78	32,188
2023-04-13	206.00	207.00	205.50	205.50	129.09	57,939
2023-04-12	209.00	210.50	209.00	210.00	129.09	106,866
2023-04-11	210.00	210.00	207.50	208.50	128.17	110,729
2023-04-10	208.00	211.50	206.00	210.00	129.09	118,454
2023-04-07	205.00	212.00	205.00	206.00	126.64	162,231
2023-04-06	203.00	206.00	203.00	204.50	125.71	99,141
2023-03-31	202.00	203.00	201.50	202.00	124.18	21,888
2023-03-30	200.00	203.00	200.00	202.50	124.48	36,051
2023-03-29	202.00	202.00	199.50	200.00	122.95	81,115
2023-03-28	204.00	204.50	201.50	202.00	124.18	64,377
2023-03-27	207.50	209.00	204.00	204.50	125.71	163,518
2023-03-24	199.50	205.00	199.50	203.00	124.79	127,467
2023-03-23	196.50	200.00	196.50	199.00	122.33	104,291
2023-03-22	194.00	196.00	194.00	196.00	120.49	21,888
2023-03-21	195.00	195.00	194.00	194.00	119.26	15,450
2023-03-20	193.50	194.50	193.50	194.00	119.26	16,738
2023-03-17	192.50	195.00	192.50	193.50	118.95	16,738
2023-03-16	192.50	195.00	192.50	192.50	118.34	39,914
2023-03-15	194.00	194.00	192.50	192.50	118.34	25,750
2023-03-14	192.50	193.00	192.00	192.50	118.34	37,338
2023-03-13	193.00	194.00	192.00	192.50	118.34	36,051
2023-03-10	194.00	195.00	193.00	193.50	118.95	30,901
2023-03-09	195.50	197.00	195.00	195.00	119.87	36,051
2023-03-08	197.50	197.50	195.50	195.50	120.18	52,789
2023-03-07	196.00	197.50	196.00	197.00	121.10	30,901
2023-03-06	197.00	197.00	196.00	196.00	120.49	34,763
2023-03-03	196.00	197.00	195.00	195.00	119.87	74,677
2023-03-02	195.50	196.00	195.00	195.00	119.87	30,901
2023-03-01	194.00	195.00	194.00	194.50	119.57	48,926
2023-02-24	194.50	195.00	194.00	194.00	119.26	21,888
2023-02-23	193.50	195.00	193.50	194.50	119.57	37,338
2023-02-22	194.00	195.00	193.00	193.00	118.64	47,639
2023-02-21	194.00	195.00	194.00	194.00	119.26	57,939
2023-02-20	194.50	195.50	193.50	193.50	118.95	73,390
2023-02-17	193.50	196.00	193.50	194.50	119.57	39,914
2023-02-16	195.00	195.00	193.50	193.50	118.95	82,403
2023-02-15	195.50	195.50	194.50	195.00	119.87	47,639
2023-02-14	195.00	195.50	194.50	195.50	120.18	30,901
2023-02-13	195.00	195.50	194.50	195.50	120.18	29,613
2023-02-10	195.50	195.50	194.00	194.50	119.57	21,888
2023-02-09	195.00	195.00	193.50	195.00	119.87	23,175
2023-02-08	195.00	195.00	194.50	195.00	119.87	29,613

← NewerPage 15 of 21 · 1,220 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.