Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	147.50	148.50	147.00	147.00	128.99	32,738
2026-07-20	149.00	150.00	146.00	147.00	128.99	96,014
2026-07-17	149.00	149.50	147.50	148.00	129.87	73,149
2026-07-16	149.50	149.50	149.00	149.50	131.19	14,318
2026-07-15	149.00	149.50	148.50	149.50	131.19	29,578
2026-07-14	149.50	149.50	148.50	149.00	130.75	28,463
2026-07-13	150.50	150.50	149.00	150.00	131.62	18,669
2026-07-10	150.00	150.00	150.00	150.00	131.62	0
2026-07-09	150.50	150.50	149.50	150.00	131.62	20,752
2026-07-08	151.00	151.00	150.00	151.00	132.50	38,150
2026-07-07	151.00	151.50	150.00	151.00	132.50	52,336
2026-07-06	152.00	153.00	150.50	151.50	132.94	44,858
2026-07-03	152.50	153.00	150.50	152.00	133.38	58,961
2026-07-02	151.00	153.50	149.50	153.50	134.70	105,102
2026-07-01	148.00	151.50	148.00	151.00	132.50	172,476
2026-06-30	149.50	149.50	148.00	148.00	129.87	69,031
2026-06-29	147.00	148.50	147.00	148.50	130.31	96,029
2026-06-26	147.50	147.50	146.50	147.00	128.99	53,616
2026-06-25	149.00	149.50	148.50	148.50	130.31	46,870
2026-06-24	148.00	149.00	147.00	148.50	130.31	52,358
2026-06-23	149.00	149.00	147.50	148.00	129.87	57,882
2026-06-22	149.00	149.50	148.00	148.50	130.31	56,789
2026-06-18	149.00	150.50	148.00	148.50	130.31	76,409
2026-06-17	147.00	148.00	147.00	147.50	129.43	82,949
2026-06-16	146.50	148.00	146.50	147.00	128.99	37,162
2026-06-15	147.00	148.00	146.50	147.50	129.43	56,745
2026-06-12	146.50	147.50	146.00	147.00	128.99	54,720
2026-06-11	145.50	146.50	145.00	146.50	128.55	56,218
2026-06-10	146.50	147.50	146.00	146.00	128.11	105,733
2026-06-09	147.00	147.50	146.00	147.50	129.43	41,425
2026-06-08	148.50	148.50	145.50	146.50	128.55	83,766
2026-06-05	146.50	150.50	146.50	149.50	131.19	122,850
2026-06-04	145.50	146.50	145.00	146.50	128.55	55,615
2026-06-03	144.00	145.50	143.00	145.50	127.68	212,846
2026-06-02	145.00	145.50	143.00	145.00	127.24	174,506
2026-06-01	146.50	147.00	144.00	145.00	127.24	276,948
2026-05-29	149.00	149.50	146.00	146.50	128.55	236,670
2026-05-28	150.50	150.50	148.00	148.50	130.31	99,689
2026-05-27	150.00	150.50	149.00	149.50	131.19	101,921
2026-05-26	151.00	152.00	149.00	149.50	131.19	86,420
2026-05-25	156.50	156.50	150.00	150.50	132.06	168,192
2026-05-22	151.00	157.00	151.00	154.00	135.13	196,424
2026-05-21	150.50	151.50	150.50	150.50	132.06	29,516
2026-05-20	150.00	151.00	150.00	150.50	132.06	36,243
2026-05-19	149.50	151.50	149.50	150.00	131.62	31,624
2026-05-18	149.00	150.00	149.00	150.00	131.62	45,801
2026-05-15	149.50	151.00	149.00	150.00	131.62	50,194
2026-05-14	151.50	151.50	149.00	149.50	131.19	49,233
2026-05-13	150.00	150.00	149.00	150.00	131.62	89,925
2026-05-12	151.00	151.00	150.00	150.00	131.62	105,931
2026-05-11	152.50	152.50	151.00	151.00	132.50	72,815
2026-05-08	150.50	153.00	149.00	152.50	133.82	220,344
2026-05-07	150.50	151.50	150.50	151.00	132.50	55,720
2026-05-06	152.50	152.50	150.50	151.00	132.50	229,833
2026-05-05	153.00	153.50	153.00	153.00	134.26	64,107
2026-05-04	154.50	154.50	153.50	153.50	134.70	121,490
2026-04-30	155.00	156.00	154.50	154.50	135.57	64,375
2026-04-29	154.50	156.50	154.50	155.50	136.45	29,542
2026-04-28	156.00	156.00	154.00	155.00	136.01	66,693
2026-04-27	158.50	158.50	155.00	156.00	136.89	116,962

← NewerPage 2 of 5 · 242 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.