Addcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 175.00 | 176.00 | 175.00 | 176.00 | 145.46 | 25,088 |
| 2025-04-30 | 175.50 | 176.00 | 174.50 | 174.50 | 144.22 | 19,682 |
| 2025-04-29 | 175.50 | 175.50 | 175.00 | 175.50 | 145.05 | 25,070 |
| 2025-04-28 | 174.00 | 176.00 | 174.00 | 175.50 | 145.05 | 24,140 |
| 2025-04-25 | 173.50 | 174.50 | 172.50 | 173.50 | 143.39 | 26,179 |
| 2025-04-24 | 172.50 | 173.00 | 172.00 | 172.00 | 142.15 | 22,890 |
| 2025-04-23 | 172.50 | 173.00 | 172.50 | 172.50 | 142.57 | 13,407 |
| 2025-04-22 | 169.50 | 173.00 | 169.50 | 171.00 | 141.33 | 19,726 |
| 2025-04-21 | 176.50 | 176.50 | 173.00 | 173.00 | 142.98 | 40,969 |
| 2025-04-18 | 176.00 | 177.50 | 176.00 | 177.50 | 146.70 | 20,793 |
| 2025-04-17 | 175.50 | 177.00 | 175.50 | 176.50 | 145.87 | 32,814 |
| 2025-04-16 | 180.00 | 181.50 | 180.00 | 181.00 | 145.21 | 66,811 |
| 2025-04-15 | 179.00 | 180.00 | 178.50 | 179.50 | 144.01 | 26,187 |
| 2025-04-14 | 180.00 | 180.00 | 177.00 | 177.00 | 142.00 | 55,873 |
| 2025-04-11 | 177.50 | 183.00 | 175.50 | 177.50 | 142.40 | 175,012 |
| 2025-04-10 | 175.00 | 181.50 | 175.00 | 180.50 | 144.81 | 150,258 |
| 2025-04-09 | 172.50 | 174.50 | 168.00 | 168.00 | 134.78 | 188,937 |
| 2025-04-08 | 170.00 | 177.00 | 169.00 | 172.50 | 138.39 | 216,117 |
| 2025-04-07 | 166.50 | 171.00 | 165.00 | 171.00 | 137.19 | 492,032 |
| 2025-04-02 | 181.50 | 182.50 | 181.50 | 182.50 | 146.42 | 11,175 |
| 2025-04-01 | 182.00 | 183.00 | 179.00 | 182.00 | 146.01 | 186,628 |
| 2025-03-31 | 184.00 | 184.50 | 181.00 | 182.00 | 146.01 | 144,372 |
| 2025-03-28 | 186.00 | 186.00 | 184.00 | 184.00 | 147.62 | 91,720 |
| 2025-03-27 | 186.00 | 186.50 | 185.50 | 186.00 | 149.22 | 37,134 |
| 2025-03-26 | 187.00 | 187.00 | 186.00 | 186.00 | 149.22 | 13,080 |
| 2025-03-25 | 186.50 | 187.00 | 186.50 | 187.00 | 150.03 | 29,519 |
| 2025-03-24 | 186.00 | 186.50 | 185.50 | 186.50 | 149.63 | 28,437 |
| 2025-03-21 | 185.50 | 186.00 | 185.50 | 186.00 | 149.22 | 15,852 |
| 2025-03-20 | 186.00 | 186.00 | 185.00 | 185.50 | 148.82 | 39,319 |
| 2025-03-19 | 185.00 | 185.50 | 185.00 | 185.50 | 148.82 | 15,748 |
| 2025-03-18 | 186.00 | 186.50 | 185.00 | 185.50 | 148.82 | 37,380 |
| 2025-03-17 | 186.00 | 186.50 | 186.00 | 186.00 | 149.22 | 49,183 |
| 2025-03-14 | 185.00 | 185.50 | 185.00 | 185.50 | 148.82 | 38,389 |
| 2025-03-13 | 187.50 | 187.50 | 185.50 | 185.50 | 148.82 | 31,808 |
| 2025-03-12 | 186.00 | 187.00 | 185.00 | 187.00 | 150.03 | 60,066 |
| 2025-03-11 | 185.00 | 186.00 | 184.50 | 186.00 | 149.22 | 17,473 |
| 2025-03-10 | 187.00 | 187.50 | 186.00 | 187.00 | 150.03 | 30,548 |
| 2025-03-07 | 187.00 | 188.00 | 186.50 | 187.00 | 150.03 | 16,350 |
| 2025-03-06 | 187.00 | 187.00 | 186.50 | 187.00 | 150.03 | 11,071 |
| 2025-03-05 | 186.00 | 187.00 | 186.00 | 187.00 | 150.03 | 7,746 |
| 2025-03-04 | 185.00 | 187.50 | 185.00 | 186.00 | 149.22 | 20,710 |
| 2025-03-03 | 187.00 | 187.00 | 186.00 | 186.50 | 149.63 | 16,390 |
| 2025-02-27 | 188.00 | 188.00 | 187.00 | 187.00 | 150.03 | 39,490 |
| 2025-02-26 | 188.50 | 188.50 | 188.00 | 188.00 | 150.83 | 15,442 |
| 2025-02-25 | 187.50 | 189.00 | 187.50 | 188.50 | 151.23 | 15,587 |
| 2025-02-24 | 189.00 | 189.00 | 187.50 | 188.00 | 150.83 | 30,650 |
| 2025-02-21 | 188.00 | 189.00 | 188.00 | 189.00 | 151.63 | 25,241 |
| 2025-02-20 | 188.00 | 188.50 | 188.00 | 188.50 | 151.23 | 36,049 |
| 2025-02-19 | 188.00 | 188.00 | 187.00 | 187.50 | 150.43 | 8,934 |
| 2025-02-18 | 187.50 | 188.50 | 187.00 | 187.50 | 150.43 | 26,160 |
| 2025-02-17 | 187.50 | 188.50 | 187.50 | 188.50 | 151.23 | 17,511 |
| 2025-02-14 | 187.50 | 187.50 | 186.50 | 187.00 | 150.03 | 12,069 |
| 2025-02-13 | 188.50 | 188.50 | 187.00 | 187.50 | 150.43 | 23,223 |
| 2025-02-12 | 190.50 | 190.50 | 188.50 | 188.50 | 151.23 | 26,541 |
| 2025-02-11 | 188.00 | 189.00 | 187.50 | 189.00 | 151.63 | 76,559 |
| 2025-02-10 | 187.00 | 187.50 | 186.50 | 187.00 | 150.03 | 32,846 |
| 2025-02-07 | 187.00 | 187.00 | 186.50 | 187.00 | 150.03 | 19,952 |
| 2025-02-06 | 186.00 | 186.50 | 186.00 | 186.00 | 149.22 | 44,690 |
| 2025-02-05 | 184.50 | 185.50 | 184.00 | 185.00 | 148.42 | 48,095 |
| 2025-02-04 | 183.50 | 185.00 | 183.00 | 184.00 | 147.62 | 22,892 |
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.