Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	157.50	158.50	156.50	157.00	137.77	100,707
2026-04-23	159.00	159.50	157.50	158.50	139.08	92,181
2026-04-22	159.00	159.50	159.00	159.00	139.52	54,609
2026-04-21	162.00	162.00	159.50	159.50	139.96	52,348
2026-04-20	160.50	160.50	159.00	160.00	140.40	103,972
2026-04-17	162.00	162.00	160.00	161.00	141.28	83,195
2026-04-16	162.50	163.00	161.50	162.50	142.59	80,794
2026-04-15	167.00	167.50	166.50	166.50	141.50	108,747
2026-04-14	166.50	167.50	166.00	167.00	141.92	53,583
2026-04-13	166.00	167.50	165.50	166.00	141.07	58,953
2026-04-10	168.50	168.50	167.00	167.00	141.92	68,703
2026-04-09	168.00	168.50	167.00	168.50	143.20	41,966
2026-04-08	168.50	169.00	167.50	168.00	142.77	76,855
2026-04-07	167.00	168.50	166.50	168.50	143.20	50,358
2026-04-02	166.00	168.00	165.50	167.00	141.92	46,926
2026-04-01	166.50	166.50	165.50	166.00	141.07	17,970
2026-03-31	165.50	166.00	164.50	165.50	140.65	61,147
2026-03-30	165.50	165.50	164.50	165.50	140.65	52,374
2026-03-27	165.50	165.50	164.50	165.50	140.65	36,275
2026-03-26	166.00	166.00	165.50	166.00	141.07	21,736
2026-03-25	165.50	166.00	165.00	166.00	141.07	23,141
2026-03-24	166.00	166.00	164.50	165.50	140.65	40,358
2026-03-23	167.50	168.00	165.50	166.50	141.50	65,476
2026-03-20	172.50	173.00	168.50	169.00	143.62	280,277
2026-03-19	166.00	170.50	166.00	169.00	143.62	123,424
2026-03-18	167.50	168.00	166.50	166.50	141.50	61,061
2026-03-17	168.50	169.00	167.50	167.50	142.35	57,771
2026-03-16	167.00	168.00	167.00	168.00	142.77	101,866
2026-03-13	169.00	170.00	167.50	167.50	142.35	200,690
2026-03-12	170.00	170.50	167.50	170.00	144.47	168,389
2026-03-11	163.00	168.00	162.00	168.00	142.77	178,002
2026-03-10	159.00	161.00	158.50	159.00	135.12	92,670
2026-03-09	161.00	161.00	158.50	158.50	134.70	148,389
2026-03-06	161.00	162.00	161.00	161.50	137.25	53,569
2026-03-05	161.50	162.50	161.00	161.00	136.82	87,565
2026-03-04	162.50	162.50	161.00	161.00	136.82	113,765
2026-03-03	164.00	164.00	162.00	162.00	137.67	91,477
2026-03-02	162.50	167.00	162.50	163.50	138.95	202,219
2026-02-26	163.00	163.50	162.50	163.00	138.52	84,646
2026-02-25	164.00	164.50	162.50	163.50	138.95	126,725
2026-02-24	165.00	165.50	163.50	165.00	140.22	90,085
2026-02-23	164.50	165.50	164.00	165.50	140.65	67,209
2026-02-11	165.00	167.50	162.00	164.50	139.80	369,863
2026-02-10	165.00	166.00	165.00	165.50	140.65	35,040
2026-02-09	165.50	165.50	164.50	164.50	139.80	45,812
2026-02-06	165.00	165.50	164.50	165.00	140.22	48,091
2026-02-05	166.00	167.50	166.00	167.00	141.92	35,064
2026-02-04	165.00	165.50	165.00	165.50	140.65	50,249
2026-02-03	166.00	166.50	165.50	165.50	140.65	18,814
2026-02-02	165.50	166.50	164.00	166.50	141.50	60,226
2026-01-30	167.00	167.00	165.00	165.50	140.65	69,827
2026-01-29	166.00	166.50	165.00	166.00	141.07	48,071
2026-01-28	166.50	166.50	165.50	166.00	141.07	105,359
2026-01-27	167.00	168.00	166.00	166.50	141.50	82,001
2026-01-26	167.00	169.00	166.00	169.00	143.62	138,430
2026-01-23	167.00	168.00	167.00	168.00	142.77	32,052
2026-01-22	167.00	167.00	166.00	167.00	141.92	50,361
2026-01-21	166.50	168.00	166.00	167.00	141.92	45,954
2026-01-20	167.00	167.00	166.50	167.00	141.92	59,389
2026-01-19	168.00	168.00	166.50	167.00	141.92	103,582

← NewerPage 3 of 21 · 1,218 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.