Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	194.00	195.00	194.00	195.00	119.87	38,626
2023-02-06	197.00	197.00	193.00	194.00	119.26	52,789
2023-02-03	193.00	197.50	193.00	193.50	118.95	73,390
2023-02-02	192.00	192.50	191.50	192.50	118.34	51,501
2023-02-01	192.50	192.50	192.00	192.00	118.03	29,613
2023-01-31	193.00	193.00	192.00	192.50	118.34	42,489
2023-01-30	194.50	194.50	192.50	192.50	118.34	48,926
2023-01-17	192.50	192.50	192.00	192.50	118.34	21,888
2023-01-16	192.00	192.50	191.50	192.50	118.34	14,163
2023-01-13	192.00	192.00	192.00	192.00	118.03	0
2023-01-12	192.50	192.50	192.00	192.00	118.03	25,750
2023-01-11	193.00	193.00	192.00	192.50	118.34	20,600
2023-01-10	192.00	192.50	191.00	192.50	118.34	24,463
2023-01-09	192.00	192.00	190.50	192.00	118.03	18,025
2023-01-06	191.00	191.50	190.50	191.00	117.41	11,587
2023-01-05	191.00	192.00	191.00	191.00	117.41	18,025
2023-01-04	189.50	190.00	189.50	190.00	116.80	18,025
2023-01-03	190.00	190.00	189.00	189.00	116.19	6,437
2022-12-30	190.50	190.50	190.00	190.00	116.80	7,725
2022-12-29	188.00	190.50	188.00	190.00	116.80	6,437
2022-12-28	191.50	191.50	189.00	191.00	117.41	19,313
2022-12-27	192.00	192.00	189.50	191.50	117.72	21,888
2022-12-26	190.50	195.00	190.50	192.00	118.03	19,313
2022-12-23	191.00	191.00	190.50	190.50	117.11	3,862
2022-12-22	190.50	191.00	190.00	191.00	117.41	20,600
2022-12-21	191.00	191.00	190.00	191.00	117.41	16,738
2022-12-20	190.00	191.50	189.50	191.00	117.41	97,853
2022-12-19	186.50	190.00	186.50	190.00	116.80	45,064
2022-12-16	187.00	187.50	186.50	187.50	115.26	20,600
2022-12-15	187.50	187.50	186.00	187.00	114.96	41,201
2022-12-14	189.00	189.00	186.50	187.50	115.26	46,351
2022-12-13	186.50	187.00	186.50	187.00	114.96	16,738
2022-12-12	185.00	186.50	185.00	186.50	114.65	101,716
2022-12-09	188.50	188.50	186.50	187.00	114.96	21,888
2022-12-08	188.00	188.50	186.00	188.50	115.88	16,738
2022-12-07	187.50	189.50	187.00	189.00	116.19	38,626
2022-12-06	191.00	191.00	188.50	189.00	116.19	38,626
2022-12-05	192.00	194.50	191.00	191.00	117.41	56,652
2022-12-02	188.00	192.50	188.00	192.00	118.03	47,639
2022-12-01	183.00	200.00	183.00	187.50	115.26	309,011
2022-11-30	181.00	182.00	180.50	182.00	111.88	47,639
2022-11-29	182.00	182.00	180.00	181.50	111.57	41,201
2022-11-28	182.00	182.00	180.00	181.00	111.27	37,338
2022-11-25	181.00	181.00	180.50	181.00	111.27	19,313
2022-11-24	181.50	181.50	180.00	181.00	111.27	72,102
2022-11-23	181.00	181.00	180.00	181.00	111.27	73,390
2022-11-22	181.00	182.00	181.00	181.50	111.57	48,926
2022-11-21	181.50	182.00	180.50	182.00	111.88	18,025
2022-11-18	182.00	182.00	181.50	182.00	111.88	10,300
2022-11-17	181.50	182.50	181.00	182.50	112.19	25,750
2022-11-16	182.50	183.00	182.00	182.00	111.88	19,313
2022-11-15	182.00	182.50	181.50	182.50	112.19	43,776
2022-11-14	180.00	181.50	180.00	181.00	111.27	51,501
2022-11-11	181.50	181.50	179.50	179.50	110.35	48,926
2022-11-10	180.00	180.00	178.50	179.00	110.04	39,914
2022-11-09	181.00	181.50	181.00	181.00	111.27	32,188
2022-11-08	180.00	181.00	180.00	180.50	110.96	18,025
2022-11-07	180.00	180.50	180.00	180.00	110.65	21,888
2022-11-04	178.50	180.00	178.50	180.00	110.65	12,875
2022-11-03	179.00	185.00	179.00	179.50	110.35	57,939

← NewerPage 16 of 21 · 1,216 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.