Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	180.00	181.00	180.00	181.00	108.50	34,763
2022-11-01	180.00	180.00	179.00	180.00	107.90	14,163
2022-10-31	179.50	180.00	179.00	180.00	107.90	21,888
2022-10-28	180.00	180.50	179.50	179.50	107.60	28,326
2022-10-27	179.00	181.00	178.50	181.00	108.50	39,914
2022-10-26	179.00	179.00	179.00	179.00	107.30	25,750
2022-10-25	177.50	178.50	177.00	177.50	106.40	54,077
2022-10-24	178.50	178.50	177.50	177.50	106.40	18,025
2022-10-21	179.00	179.00	177.00	177.00	106.10	52,789
2022-10-20	179.00	179.00	178.00	179.00	107.30	29,613
2022-10-19	179.50	180.50	179.50	180.00	107.90	29,613
2022-10-18	180.00	183.00	178.50	179.50	107.60	19,313
2022-10-17	178.50	179.00	178.00	179.00	107.30	42,489
2022-10-14	180.00	180.00	179.50	180.00	107.90	20,600
2022-10-13	181.50	181.50	178.00	179.00	107.30	96,566
2022-10-12	183.00	184.00	181.50	182.50	109.40	30,901
2022-10-11	187.00	187.00	182.50	183.50	110.00	56,652
2022-10-07	188.00	188.00	187.00	188.00	112.70	11,587
2022-10-06	188.00	188.50	187.00	188.00	112.70	7,725
2022-10-05	187.50	189.00	187.50	188.00	112.70	30,901
2022-10-04	186.00	187.00	186.00	187.00	112.10	3,862
2022-10-03	183.50	201.50	183.50	201.50	120.79	19,313
2022-09-30	183.00	183.50	182.50	183.50	110.00	11,587
2022-09-29	183.00	184.00	182.50	184.00	110.30	29,613
2022-09-28	185.00	185.00	182.00	183.00	109.70	42,489
2022-09-27	183.00	185.00	183.00	184.00	110.30	23,175
2022-09-26	186.50	190.00	183.50	184.00	110.30	65,665
2022-09-23	187.00	187.00	186.00	186.50	111.80	48,926
2022-09-22	186.00	186.50	185.00	186.50	111.80	21,888
2022-09-21	185.50	187.50	185.00	187.50	112.40	32,188
2022-09-20	188.00	188.00	185.50	185.50	111.20	149,355
2022-09-19	190.50	190.50	188.00	188.50	113.00	70,815
2022-09-16	191.00	191.00	190.00	190.50	114.20	51,501
2022-09-15	193.50	193.50	190.50	191.00	114.50	121,029
2022-09-14	192.50	193.00	191.00	191.50	114.80	51,501
2022-09-13	193.50	197.00	192.50	193.00	115.69	144,205
2022-09-12	194.00	194.00	191.50	192.50	115.39	104,291
2022-09-08	192.00	193.00	192.00	193.00	115.69	7,725
2022-09-07	193.00	193.00	190.00	191.00	114.50	114,591
2022-09-06	195.00	195.00	192.50	193.50	115.99	93,991
2022-09-05	196.50	196.50	195.00	195.00	116.89	43,776
2022-09-02	196.00	197.50	195.00	196.00	117.49	101,716
2022-09-01	197.00	197.00	196.00	197.00	118.09	51,501
2022-08-31	197.50	198.00	197.00	197.00	118.09	92,703
2022-08-30	198.00	198.00	196.50	197.50	118.39	74,677
2022-08-29	198.00	198.00	197.00	197.00	118.09	61,802
2022-08-26	198.00	200.00	198.00	198.00	118.69	137,767
2022-08-25	198.50	198.50	197.50	198.00	118.69	56,652
2022-08-24	200.00	200.00	197.50	198.50	118.99	64,377
2022-08-23	202.00	202.00	197.50	198.50	118.99	79,828
2022-08-22	202.50	202.50	202.50	202.50	121.39	0
2022-08-19	201.50	202.50	200.50	202.50	121.39	7,725
2022-08-18	205.00	205.00	202.00	202.50	121.39	64,377
2022-08-17	205.50	205.50	203.00	205.00	122.89	25,750
2022-08-16	204.50	206.50	202.50	206.00	123.49	57,939
2022-08-15	205.00	206.50	201.00	206.50	123.79	118,454
2022-08-12	202.00	208.00	202.00	207.50	124.39	50,214
2022-08-11	201.50	203.50	201.50	202.00	121.09	47,639
2022-08-10	201.50	201.50	201.50	201.50	120.79	10,300
2022-08-09	199.00	201.50	198.00	200.50	120.19	34,763

← NewerPage 17 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.