Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	237.00	237.00	230.00	230.00	130.92	70,815
2022-02-11	235.00	236.50	235.00	236.00	134.33	10,300
2022-02-10	235.00	237.00	234.00	237.00	134.90	29,613
2022-02-09	234.00	235.00	234.00	235.00	133.77	16,738
2022-02-08	231.50	236.00	231.50	236.00	134.33	28,326
2022-02-07	227.50	231.50	227.00	231.50	131.77	60,514
2022-01-26	228.00	228.00	225.00	227.50	129.50	132,617
2022-01-25	230.00	230.00	228.50	229.50	130.63	54,077
2022-01-24	232.00	232.00	229.00	230.00	130.92	106,866
2022-01-21	233.00	234.00	232.00	233.00	132.63	34,763
2022-01-20	234.00	236.00	232.50	233.00	132.63	66,952
2022-01-19	235.50	235.50	234.00	234.00	133.20	15,450
2022-01-18	237.00	237.00	235.00	235.00	133.77	43,776
2022-01-17	235.00	236.00	232.00	235.50	134.05	100,428
2022-01-14	232.50	236.50	232.50	235.00	133.77	72,102
2022-01-13	235.00	236.50	232.00	233.50	132.91	158,368
2022-01-12	238.50	238.50	235.00	236.50	134.62	93,991
2022-01-11	237.50	239.50	236.50	238.50	135.76	103,003
2022-01-10	240.00	242.50	239.00	240.00	136.61	87,553
2022-01-07	242.00	242.50	239.00	241.50	137.47	83,690
2022-01-06	242.50	249.50	241.00	242.00	137.75	153,218
2022-01-05	247.00	247.00	241.50	242.50	138.03	104,291
2022-01-04	234.00	246.00	232.00	245.50	139.74	633,474
2022-01-03	267.00	279.50	267.00	275.50	132.55	490,500
2021-12-30	267.00	267.50	265.50	266.50	128.22	112,723
2021-12-29	266.50	269.00	264.00	267.00	128.46	143,189
2021-12-28	268.00	268.50	266.50	266.50	128.22	132,526
2021-12-27	265.00	268.00	263.00	267.50	128.70	211,737
2021-12-24	262.00	265.50	262.00	264.00	127.02	68,548
2021-12-23	262.00	262.50	260.50	261.50	125.81	45,698
2021-12-22	260.50	264.00	259.00	259.50	124.85	44,175
2021-12-21	261.00	262.50	260.00	262.00	126.05	67,024
2021-12-20	255.00	258.50	253.00	258.50	124.37	70,071
2021-12-17	260.50	260.50	252.50	255.00	122.69	182,795
2021-12-16	267.50	267.50	261.50	263.00	126.54	112,723
2021-12-15	268.50	268.50	266.00	267.50	128.70	82,257
2021-12-14	266.50	272.00	265.00	267.00	128.46	248,296
2021-12-13	262.00	269.50	262.00	266.50	128.22	225,447
2021-12-10	254.00	259.00	254.00	259.00	124.61	161,468
2021-12-09	254.50	255.50	253.50	254.00	122.21	50,268
2021-12-08	252.00	254.00	252.00	253.50	121.96	82,257
2021-12-07	250.00	253.00	250.00	251.00	120.76	38,082
2021-12-06	249.50	253.00	249.50	251.00	120.76	76,164
2021-12-03	250.00	250.00	247.00	247.50	119.08	19,802
2021-12-02	246.00	247.50	245.00	246.00	118.36	47,222
2021-12-01	247.00	251.00	247.00	248.50	119.56	65,501
2021-11-30	243.50	248.00	239.00	248.00	119.32	591,037
2021-11-29	242.50	244.00	242.00	243.50	117.15	100,537
2021-11-26	246.00	247.00	245.00	245.00	117.88	68,548
2021-11-25	247.00	247.50	247.00	247.00	118.84	48,745
2021-11-24	246.00	248.00	245.00	247.00	118.84	44,175
2021-11-23	248.00	248.00	245.50	246.00	118.36	50,268
2021-11-22	246.00	249.50	246.00	249.50	120.04	51,791
2021-11-19	245.50	247.00	245.00	246.00	118.36	42,652
2021-11-18	249.50	252.00	244.00	245.00	117.88	223,923
2021-11-17	251.50	252.00	250.00	251.00	120.76	39,605
2021-11-16	252.00	253.00	248.50	251.00	120.76	111,200
2021-11-15	259.00	262.00	252.00	253.00	121.72	140,142
2021-11-12	260.50	260.50	256.00	259.00	124.61	126,433
2021-11-11	255.00	265.00	255.00	260.50	125.33	129,479

← NewerPage 20 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.