Addcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	175.50	176.00	175.00	176.00	149.57	16,677
2025-10-20	177.00	177.00	174.00	174.50	148.29	106,086
2025-10-17	179.00	179.00	176.00	176.00	149.57	20,710
2025-10-16	177.00	177.00	176.00	176.00	149.57	15,472
2025-10-15	177.50	177.50	175.50	176.50	149.99	45,943
2025-10-14	178.00	179.50	177.00	177.00	150.42	36,106
2025-10-13	178.00	178.00	177.00	177.50	150.84	28,340
2025-10-09	178.00	178.50	177.50	178.00	151.27	12,981
2025-10-08	178.50	178.50	178.00	178.00	151.27	10,900
2025-10-07	178.00	180.00	178.00	178.00	151.27	25,090
2025-10-03	178.50	179.00	177.50	177.50	150.84	43,698
2025-10-02	179.00	180.00	178.50	178.50	151.69	27,359
2025-10-01	180.00	180.00	179.50	179.50	152.54	28,621
2025-09-30	181.00	181.50	179.50	181.00	153.82	84,041
2025-09-29	1,191.91	1,191.91	1,191.91	1,191.91	1,012.91	0
2025-09-26	181.00	181.50	178.50	179.00	152.12	47,960
2025-09-25	180.00	180.00	179.00	179.00	152.12	24,031
2025-09-24	179.50	180.50	178.50	180.00	152.97	54,012
2025-09-23	178.00	179.50	177.50	178.50	151.69	40,506
2025-09-22	177.50	179.50	177.00	177.00	150.42	43,746
2025-09-19	177.50	178.00	177.00	177.00	150.42	27,418
2025-09-18	177.00	177.50	177.00	177.00	150.42	31,635
2025-09-17	178.00	178.00	177.00	177.00	150.42	49,452
2025-09-16	177.50	179.00	177.50	177.50	150.84	45,882
2025-09-15	177.50	179.00	177.50	177.50	150.84	29,649
2025-09-12	179.00	179.00	177.50	177.50	150.84	31,703
2025-09-11	179.50	179.50	177.50	177.50	150.84	70,349
2025-09-10	179.50	179.50	178.50	179.50	152.54	21,854
2025-09-09	180.00	180.00	178.00	178.00	151.27	44,761
2025-09-08	180.00	180.00	179.00	180.00	152.97	31,719
2025-09-05	180.50	180.50	179.50	180.00	152.97	24,091
2025-09-04	180.00	180.50	179.50	180.00	152.97	42,731
2025-09-03	180.00	180.50	178.50	180.00	152.97	57,827
2025-09-02	180.00	180.50	177.50	178.50	151.69	51,266
2025-09-01	179.50	181.50	178.50	178.50	151.69	70,974
2025-08-29	177.50	179.50	177.50	179.50	152.54	46,870
2025-08-28	177.00	178.00	176.50	176.50	149.99	49,483
2025-08-27	182.00	182.00	181.00	182.00	150.42	88,227
2025-08-26	182.00	182.00	180.50	181.00	149.59	63,331
2025-08-25	180.50	181.00	180.00	180.50	149.18	42,589
2025-08-22	180.00	181.00	180.00	180.50	149.18	33,018
2025-08-21	179.50	180.50	179.50	180.00	148.77	40,331
2025-08-20	179.50	179.50	177.00	179.00	147.94	58,914
2025-08-19	180.00	180.50	179.50	179.50	148.35	25,304
2025-08-18	181.50	181.50	180.00	180.00	148.77	31,108
2025-08-15	179.50	181.00	179.50	181.00	149.59	60,166
2025-08-14	179.00	179.50	179.00	179.50	148.35	16,420
2025-08-13	181.00	181.00	178.50	179.50	148.35	50,350
2025-08-12	176.50	177.00	176.00	176.50	145.87	11,991
2025-08-11	176.00	176.50	175.50	175.50	145.05	19,736
2025-08-08	176.00	176.50	176.00	176.50	145.87	5,543
2025-08-07	177.50	178.00	176.00	176.00	145.46	17,665
2025-08-06	176.50	177.50	176.50	177.50	146.70	14,288
2025-08-05	176.00	177.00	175.50	176.50	145.87	16,392
2025-08-04	175.00	175.50	174.50	175.50	145.05	9,978
2025-08-01	176.00	176.00	176.00	176.00	145.46	0
2025-07-31	175.00	176.50	175.00	176.00	145.46	17,658
2025-07-30	175.00	176.00	175.00	175.00	144.63	17,519
2025-07-29	175.00	175.50	175.00	175.00	144.63	13,101
2025-07-28	175.50	175.50	175.00	175.00	144.63	26,174

← NewerPage 5 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.