Addcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 175.50 | 175.50 | 175.00 | 175.00 | 144.63 | 26,174 |
| 2025-07-25 | 176.00 | 176.00 | 175.50 | 175.50 | 145.05 | 4,360 |
| 2025-07-24 | 175.50 | 176.00 | 175.50 | 175.50 | 145.05 | 24,073 |
| 2025-07-23 | 176.50 | 176.50 | 175.00 | 175.50 | 145.05 | 8,062 |
| 2025-07-22 | 176.00 | 176.00 | 175.00 | 175.00 | 144.63 | 19,336 |
| 2025-07-21 | 176.50 | 176.50 | 175.50 | 175.50 | 145.05 | 35,102 |
| 2025-07-18 | 175.50 | 176.00 | 175.50 | 175.50 | 145.05 | 20,900 |
| 2025-07-17 | 176.50 | 176.50 | 175.50 | 176.00 | 145.46 | 13,178 |
| 2025-07-16 | 176.50 | 177.00 | 176.50 | 176.50 | 145.87 | 12,000 |
| 2025-07-15 | 177.00 | 177.00 | 176.50 | 176.50 | 145.87 | 6,758 |
| 2025-07-14 | 177.00 | 177.00 | 176.00 | 176.50 | 145.87 | 12,099 |
| 2025-07-11 | 175.50 | 177.00 | 175.00 | 176.50 | 145.87 | 25,070 |
| 2025-07-10 | 177.00 | 177.00 | 175.00 | 176.50 | 145.87 | 61,494 |
| 2025-07-09 | 175.50 | 176.50 | 175.00 | 175.50 | 145.05 | 34,018 |
| 2025-07-08 | 176.50 | 176.50 | 175.50 | 175.50 | 145.05 | 37,125 |
| 2025-07-07 | 177.00 | 177.00 | 177.00 | 177.00 | 146.29 | 0 |
| 2025-07-04 | 177.00 | 178.00 | 176.50 | 177.00 | 146.29 | 16,480 |
| 2025-07-03 | 176.00 | 178.00 | 176.00 | 177.50 | 146.70 | 13,103 |
| 2025-07-02 | 176.50 | 177.00 | 176.00 | 176.00 | 145.46 | 47,093 |
| 2025-07-01 | 177.00 | 178.00 | 176.50 | 176.50 | 145.87 | 20,720 |
| 2025-06-30 | 178.00 | 178.00 | 176.50 | 177.00 | 146.29 | 14,334 |
| 2025-06-27 | 180.00 | 180.00 | 178.00 | 179.00 | 147.94 | 8,720 |
| 2025-06-26 | 180.00 | 181.00 | 179.50 | 179.50 | 148.35 | 28,373 |
| 2025-06-25 | 179.00 | 179.50 | 177.50 | 179.50 | 148.35 | 71,047 |
| 2025-06-24 | 179.00 | 179.00 | 176.50 | 177.00 | 146.29 | 25,219 |
| 2025-06-23 | 175.00 | 177.00 | 175.00 | 177.00 | 146.29 | 13,180 |
| 2025-06-20 | 176.50 | 177.50 | 176.00 | 177.50 | 146.70 | 13,383 |
| 2025-06-19 | 177.00 | 178.00 | 176.50 | 178.00 | 147.11 | 28,462 |
| 2025-06-18 | 176.00 | 180.00 | 176.00 | 178.00 | 147.11 | 25,502 |
| 2025-06-17 | 176.00 | 176.50 | 176.00 | 176.00 | 145.46 | 13,144 |
| 2025-06-16 | 177.00 | 177.50 | 176.00 | 176.00 | 145.46 | 14,487 |
| 2025-06-13 | 177.50 | 177.50 | 175.00 | 177.00 | 146.29 | 22,432 |
| 2025-06-12 | 177.50 | 178.00 | 177.00 | 177.00 | 146.29 | 13,080 |
| 2025-06-11 | 177.50 | 177.50 | 176.50 | 176.50 | 145.87 | 20,866 |
| 2025-06-10 | 176.50 | 178.00 | 176.50 | 176.50 | 145.87 | 37,100 |
| 2025-06-09 | 176.50 | 176.50 | 175.50 | 176.00 | 145.46 | 24,490 |
| 2025-06-06 | 176.50 | 176.50 | 175.50 | 176.00 | 145.46 | 10,900 |
| 2025-06-05 | 175.50 | 176.00 | 175.00 | 176.00 | 145.46 | 26,489 |
| 2025-06-04 | 175.00 | 177.00 | 175.00 | 175.00 | 144.63 | 24,034 |
| 2025-06-03 | 175.00 | 175.00 | 175.00 | 175.00 | 144.63 | 1,090 |
| 2025-06-02 | 177.00 | 177.00 | 173.50 | 174.50 | 144.22 | 39,331 |
| 2025-05-29 | 177.00 | 178.00 | 176.00 | 176.50 | 145.87 | 40,951 |
| 2025-05-28 | 177.00 | 177.00 | 176.50 | 177.00 | 146.29 | 6,540 |
| 2025-05-27 | 177.00 | 177.00 | 176.50 | 177.00 | 146.29 | 18,694 |
| 2025-05-26 | 177.00 | 177.50 | 177.00 | 177.50 | 146.70 | 5,450 |
| 2025-05-23 | 178.00 | 178.00 | 177.00 | 177.50 | 146.70 | 5,668 |
| 2025-05-22 | 177.00 | 177.50 | 176.00 | 177.00 | 146.29 | 20,837 |
| 2025-05-21 | 177.00 | 177.00 | 176.50 | 177.00 | 146.29 | 6,707 |
| 2025-05-20 | 178.00 | 178.00 | 177.00 | 177.00 | 146.29 | 16,350 |
| 2025-05-19 | 176.50 | 177.50 | 176.50 | 177.00 | 146.29 | 25,200 |
| 2025-05-16 | 177.00 | 178.00 | 176.00 | 178.00 | 147.11 | 22,900 |
| 2025-05-15 | 177.50 | 177.50 | 177.00 | 177.50 | 146.70 | 14,256 |
| 2025-05-14 | 177.50 | 178.00 | 177.00 | 177.50 | 146.70 | 49,428 |
| 2025-05-13 | 178.00 | 179.00 | 177.50 | 179.00 | 147.94 | 34,989 |
| 2025-05-12 | 178.50 | 179.00 | 177.50 | 177.50 | 146.70 | 19,620 |
| 2025-05-09 | 178.50 | 179.50 | 178.00 | 178.50 | 147.53 | 33,790 |
| 2025-05-08 | 178.00 | 178.50 | 177.50 | 178.50 | 147.53 | 19,620 |
| 2025-05-07 | 174.50 | 177.00 | 174.50 | 177.00 | 146.29 | 22,890 |
| 2025-05-06 | 178.00 | 178.00 | 175.50 | 177.00 | 146.29 | 12,102 |
| 2025-05-05 | 176.00 | 177.00 | 174.00 | 177.00 | 146.29 | 54,553 |
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.