Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	200.50	201.50	200.00	200.00	119.89	16,738
2022-08-05	198.50	203.50	198.50	200.50	120.19	14,163
2022-08-04	198.50	200.00	198.00	199.00	119.29	16,738
2022-08-03	200.00	200.50	198.00	199.00	119.29	50,214
2022-08-02	200.00	200.00	199.00	199.50	119.59	9,012
2022-08-01	203.50	203.50	199.50	201.00	120.49	7,725
2022-07-29	200.00	200.00	198.50	198.50	118.99	10,300
2022-07-28	198.00	198.00	198.00	198.00	118.69	5,150
2022-07-27	197.50	198.00	197.50	198.00	118.69	3,862
2022-07-26	197.00	197.50	197.00	197.50	118.39	9,012
2022-07-25	196.00	198.00	196.00	196.50	117.79	20,600
2022-07-22	196.00	197.50	196.00	197.00	118.09	14,163
2022-07-21	196.50	196.50	195.00	196.00	117.49	69,527
2022-07-20	197.00	197.00	194.00	196.50	117.79	41,201
2022-07-19	197.50	197.50	196.50	197.50	118.39	7,725
2022-07-18	198.00	198.00	197.00	198.00	118.69	30,901
2022-07-15	200.00	200.00	198.00	199.00	119.29	7,725
2022-07-14	200.00	200.00	200.00	200.00	119.89	6,437
2022-07-13	198.50	201.50	198.50	201.50	120.79	3,862
2022-07-12	198.50	199.00	197.50	197.50	118.39	11,587
2022-07-11	202.00	202.00	199.50	199.50	119.59	9,012
2022-07-08	199.00	206.00	199.00	202.50	121.39	133,905
2022-07-07	200.00	201.00	197.50	197.50	118.39	23,175
2022-07-06	193.50	203.50	193.50	202.00	121.09	70,815
2022-07-05	194.50	195.00	194.00	195.00	116.89	14,163
2022-07-04	193.00	195.00	193.00	195.00	116.89	14,163
2022-07-01	195.00	195.00	193.00	193.00	115.69	21,888
2022-06-30	198.00	198.00	194.00	194.00	116.29	75,965
2022-06-29	198.00	199.50	198.00	199.50	119.59	10,300
2022-06-28	198.50	199.50	198.00	199.50	119.59	24,463
2022-06-27	201.00	201.00	201.00	201.00	120.49	1,287
2022-06-24	197.50	200.00	197.50	198.50	118.99	14,163
2022-06-23	199.00	199.50	196.50	199.00	119.29	65,665
2022-06-22	200.00	201.00	199.00	199.00	119.29	38,626
2022-06-21	200.50	202.00	199.50	201.00	120.49	16,738
2022-06-20	200.50	203.00	200.50	201.00	120.49	15,450
2022-06-17	201.00	201.00	200.50	201.00	120.49	19,313
2022-06-16	203.50	204.00	202.00	203.50	121.99	37,338
2022-06-15	204.00	204.00	202.50	203.50	121.99	6,437
2022-06-14	203.50	204.00	202.50	204.00	122.29	33,476
2022-06-13	204.00	204.50	203.50	203.50	121.99	11,587
2022-06-10	202.50	205.50	202.50	205.00	122.89	14,163
2022-06-09	205.00	207.00	205.00	205.00	122.89	18,025
2022-06-08	203.50	208.00	203.50	206.50	123.79	20,600
2022-06-07	206.00	206.00	203.50	203.50	121.99	14,163
2022-06-06	208.00	208.00	207.50	207.50	124.39	5,150
2022-06-02	203.00	208.50	203.00	208.00	124.69	33,476
2022-06-01	203.00	206.50	202.50	203.50	121.99	36,051
2022-05-31	202.00	209.50	202.00	203.00	121.69	29,613
2022-05-30	204.50	206.00	201.50	206.00	123.49	30,901
2022-05-27	198.00	205.00	198.00	204.00	122.29	63,089
2022-05-26	197.50	198.00	196.50	197.50	118.39	12,875
2022-05-25	197.00	198.00	197.00	197.00	118.09	11,587
2022-05-24	200.00	200.00	196.00	197.00	118.09	19,313
2022-05-23	195.50	195.50	195.00	195.50	117.19	47,639
2022-05-20	196.50	198.00	195.50	196.50	117.79	32,188
2022-05-19	197.50	197.50	195.50	196.50	117.79	29,613
2022-05-18	198.50	198.50	198.00	198.50	118.99	20,600
2022-05-17	197.00	199.00	197.00	198.50	118.99	48,926
2022-05-16	200.00	201.50	196.50	197.50	118.39	41,201

← NewerPage 18 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.