Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	168.00	168.00	166.50	167.00	141.92	103,582
2026-01-16	169.00	169.00	168.00	168.50	143.20	65,558
2026-01-15	168.50	169.00	168.50	169.00	143.62	20,789
2026-01-14	168.00	169.50	168.00	169.50	144.05	69,831
2026-01-13	167.00	169.00	167.00	169.00	143.62	60,204
2026-01-12	168.50	168.50	166.00	167.00	141.92	112,894
2026-01-09	168.50	168.50	167.50	168.00	142.77	96,239
2026-01-08	169.00	169.00	168.50	169.00	143.62	23,154
2026-01-07	169.00	169.00	168.00	168.50	143.20	54,685
2026-01-06	169.50	170.00	169.00	169.00	143.62	36,118
2026-01-05	170.00	171.50	169.00	169.50	144.05	81,618
2026-01-02	170.50	170.50	169.50	170.00	144.47	40,548
2025-12-31	170.00	170.50	170.00	170.50	144.90	8,920
2025-12-30	169.50	170.50	169.50	170.50	144.90	28,601
2025-12-29	169.50	175.00	169.50	169.50	144.05	168,530
2025-12-26	170.00	170.00	169.50	169.50	144.05	28,060
2025-12-24	170.00	170.00	169.50	170.00	144.47	32,019
2025-12-23	170.00	170.00	170.00	170.00	144.47	6,774
2025-12-22	169.00	170.00	169.00	169.50	144.05	22,900
2025-12-19	170.00	170.00	169.00	169.00	143.62	109,098
2025-12-18	170.00	170.50	169.50	170.00	144.47	43,994
2025-12-17	170.50	171.00	170.50	170.50	144.90	25,244
2025-12-16	171.50	172.00	170.00	170.50	144.90	51,469
2025-12-15	170.50	171.50	170.50	171.50	145.75	16,536
2025-12-12	170.00	171.00	170.00	171.00	145.32	8,764
2025-12-11	171.50	171.50	170.00	170.00	144.47	38,370
2025-12-10	171.50	172.00	170.50	170.50	144.90	37,620
2025-12-09	171.50	172.50	171.50	171.50	145.75	30,492
2025-12-08	172.00	172.50	171.00	171.50	145.75	25,126
2025-12-05	173.00	173.00	172.00	172.50	146.60	5,310
2025-12-04	173.00	173.00	172.50	172.50	146.60	8,039
2025-12-03	172.50	174.00	172.50	174.00	147.87	8,262
2025-12-02	173.00	174.50	172.50	172.50	146.60	11,443
2025-12-01	173.50	173.50	172.00	172.50	146.60	17,516
2025-11-28	174.00	174.00	173.00	173.50	147.44	7,646
2025-11-27	173.00	173.50	172.50	173.50	147.44	29,440
2025-11-26	171.50	173.50	171.50	173.00	147.02	44,690
2025-11-25	172.00	172.00	171.00	172.00	146.17	12,315
2025-11-24	171.50	172.00	171.50	172.00	146.17	10,900
2025-11-21	172.00	172.00	170.50	171.00	145.32	37,066
2025-11-20	172.00	172.00	172.00	172.00	146.17	20,789
2025-11-19	172.00	172.00	171.50	171.50	145.75	18,898
2025-11-18	172.50	173.00	172.00	172.00	146.17	36,186
2025-11-17	173.00	173.50	172.00	172.50	146.60	28,695
2025-11-14	172.00	173.00	171.50	172.50	146.60	73,715
2025-11-13	174.00	175.00	173.50	173.50	147.44	36,402
2025-11-12	173.00	174.50	173.00	174.50	148.29	34,060
2025-11-11	174.00	174.00	172.00	172.00	146.17	71,462
2025-11-10	174.50	174.50	173.50	174.00	147.87	17,549
2025-11-07	174.50	174.50	174.50	174.50	148.29	3,270
2025-11-06	174.50	175.00	174.50	174.50	148.29	15,283
2025-11-05	175.00	175.00	173.50	174.00	147.87	37,202
2025-11-04	175.50	176.00	174.50	174.50	148.29	19,865
2025-11-03	174.50	175.50	174.50	175.00	148.72	21,837
2025-10-31	175.00	175.50	174.50	175.00	148.72	26,592
2025-10-30	175.00	175.50	174.50	175.00	148.72	35,152
2025-10-29	175.00	176.00	175.00	176.00	149.57	15,593
2025-10-28	174.50	175.50	174.50	175.50	149.14	14,308
2025-10-27	176.00	177.00	175.00	175.50	149.14	106,907
2025-10-23	175.00	175.50	174.50	175.50	149.14	24,487

← NewerPage 4 of 21 · 1,217 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.