Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	200.00	201.00	198.50	199.50	119.59	32,188
2022-05-12	200.00	201.00	198.50	199.00	119.29	56,652
2022-05-11	200.50	201.50	200.00	201.50	120.79	14,163
2022-05-10	200.00	201.50	198.00	200.50	120.19	59,227
2022-05-09	209.00	209.00	201.00	202.00	121.09	69,527
2022-05-06	209.50	209.50	206.00	206.00	123.49	60,514
2022-05-05	209.00	210.00	209.00	210.00	125.89	27,038
2022-05-04	210.00	210.00	209.00	209.00	125.29	20,600
2022-05-03	210.50	211.00	209.00	210.00	125.89	39,914
2022-04-29	213.00	213.00	211.50	211.50	126.78	9,012
2022-04-28	213.00	213.00	210.00	211.00	126.48	36,051
2022-04-27	213.00	213.00	210.00	211.00	126.48	39,914
2022-04-26	213.00	214.50	213.00	213.00	127.68	18,025
2022-04-25	215.00	216.50	213.50	213.50	127.98	36,051
2022-04-22	216.00	218.50	214.50	218.00	130.68	47,639
2022-04-21	215.00	217.00	214.50	216.50	129.78	30,901
2022-04-20	216.00	216.50	215.00	216.50	129.78	42,489
2022-04-19	214.50	216.00	214.00	216.00	129.48	32,188
2022-04-18	215.00	215.00	214.00	214.50	128.58	25,750
2022-04-15	216.50	217.00	213.50	215.00	128.88	61,802
2022-04-14	214.50	217.00	213.50	216.00	129.48	48,926
2022-04-13	223.00	225.50	223.00	224.00	127.50	159,656
2022-04-12	221.50	223.50	220.50	223.00	126.93	91,416
2022-04-11	225.00	225.00	221.00	223.00	126.93	112,016
2022-04-08	229.00	229.00	224.00	225.00	128.07	72,102
2022-04-07	226.00	226.50	224.50	225.00	128.07	63,089
2022-04-06	226.00	227.00	225.50	226.00	128.64	78,540
2022-04-01	225.50	226.00	225.50	226.00	128.64	24,463
2022-03-31	227.00	227.00	224.00	226.00	128.64	43,776
2022-03-30	229.00	229.00	225.50	226.50	128.93	79,828
2022-03-29	229.00	229.00	227.00	228.00	129.78	45,064
2022-03-28	228.00	230.00	227.00	227.50	129.50	123,604
2022-03-25	223.50	231.50	223.50	228.50	130.07	203,432
2022-03-24	221.00	226.50	220.50	223.00	126.93	181,544
2022-03-23	220.00	221.00	219.00	219.50	124.94	47,639
2022-03-22	218.00	218.50	217.00	217.50	123.80	81,115
2022-03-21	216.00	223.50	216.00	217.50	123.80	244,634
2022-03-18	215.50	217.50	215.50	216.50	123.23	56,652
2022-03-17	216.00	218.00	216.00	217.00	123.52	45,064
2022-03-16	215.50	217.00	215.00	216.00	122.95	52,789
2022-03-15	217.50	217.50	216.00	216.00	122.95	20,600
2022-03-14	215.50	219.50	215.50	218.50	124.37	34,763
2022-03-11	218.00	219.00	217.50	219.00	124.66	28,326
2022-03-10	217.00	221.00	217.00	221.00	125.80	32,188
2022-03-09	215.00	217.50	215.00	217.00	123.52	46,351
2022-03-08	215.00	216.50	210.00	215.00	122.38	83,690
2022-03-07	224.00	224.00	217.50	219.00	124.66	160,943
2022-03-04	226.00	226.00	224.00	224.50	127.79	82,403
2022-03-03	226.50	227.00	225.00	226.00	128.64	43,776
2022-03-02	228.00	228.00	225.00	226.50	128.93	50,214
2022-03-01	229.50	229.50	226.00	226.50	128.93	130,042
2022-02-25	230.00	230.00	226.50	228.00	129.78	122,317
2022-02-24	229.50	232.00	229.50	231.50	131.77	46,351
2022-02-23	232.00	233.50	230.50	233.00	132.63	32,188
2022-02-22	233.50	233.50	229.00	230.00	130.92	69,527
2022-02-21	233.00	233.50	232.50	233.50	132.91	25,750
2022-02-18	232.00	233.50	232.00	233.00	132.63	20,600
2022-02-17	232.00	232.00	231.00	232.00	132.06	16,738
2022-02-16	229.50	232.50	229.00	231.00	131.49	74,677
2022-02-15	230.50	232.50	229.00	229.00	130.35	106,866

← NewerPage 19 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.