Addcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 183.50 | 185.00 | 182.00 | 182.00 | 146.01 | 103,782 |
| 2025-01-22 | 184.00 | 184.00 | 183.50 | 183.50 | 147.22 | 19,620 |
| 2025-01-21 | 185.00 | 185.00 | 183.00 | 184.00 | 147.62 | 38,150 |
| 2025-01-20 | 183.50 | 184.50 | 183.50 | 184.00 | 147.62 | 23,980 |
| 2025-01-17 | 183.50 | 184.50 | 183.50 | 184.00 | 147.62 | 7,630 |
| 2025-01-16 | 183.50 | 184.00 | 183.00 | 183.50 | 147.22 | 37,060 |
| 2025-01-15 | 183.50 | 184.00 | 183.00 | 183.50 | 147.22 | 13,080 |
| 2025-01-14 | 184.00 | 185.50 | 183.00 | 183.00 | 146.82 | 42,510 |
| 2025-01-13 | 184.00 | 184.00 | 183.00 | 183.50 | 147.22 | 47,960 |
| 2025-01-10 | 184.00 | 185.00 | 183.00 | 183.50 | 147.22 | 46,870 |
| 2025-01-09 | 185.00 | 185.50 | 184.00 | 184.00 | 147.62 | 33,790 |
| 2025-01-08 | 185.00 | 185.50 | 184.50 | 185.50 | 148.82 | 17,440 |
| 2025-01-07 | 185.50 | 185.50 | 185.00 | 185.00 | 148.42 | 14,170 |
| 2025-01-06 | 185.00 | 186.00 | 185.00 | 185.50 | 148.82 | 17,440 |
| 2025-01-03 | 184.50 | 185.50 | 184.50 | 185.00 | 148.42 | 8,720 |
| 2025-01-02 | 185.00 | 188.00 | 183.50 | 185.50 | 148.82 | 52,320 |
| 2024-12-31 | 184.00 | 184.50 | 183.50 | 184.50 | 148.02 | 20,710 |
| 2024-12-30 | 184.50 | 184.50 | 183.00 | 184.00 | 147.62 | 27,250 |
| 2024-12-27 | 185.00 | 185.00 | 184.00 | 184.00 | 147.62 | 14,170 |
| 2024-12-26 | 184.00 | 185.50 | 184.00 | 184.00 | 147.62 | 14,170 |
| 2024-12-25 | 184.50 | 185.00 | 184.00 | 184.00 | 147.62 | 40,330 |
| 2024-12-24 | 185.50 | 186.00 | 185.00 | 185.50 | 148.82 | 18,530 |
| 2024-12-23 | 185.50 | 186.00 | 185.00 | 185.50 | 148.82 | 34,880 |
| 2024-12-20 | 187.00 | 187.00 | 184.50 | 185.50 | 148.82 | 19,620 |
| 2024-12-19 | 187.00 | 187.00 | 185.00 | 186.50 | 149.63 | 41,420 |
| 2024-12-18 | 187.00 | 188.00 | 187.00 | 188.00 | 150.83 | 21,800 |
| 2024-12-17 | 189.50 | 190.00 | 187.00 | 187.00 | 150.03 | 31,610 |
| 2024-12-16 | 188.00 | 191.50 | 187.00 | 188.00 | 150.83 | 101,370 |
| 2024-12-13 | 185.00 | 189.00 | 185.00 | 188.00 | 150.83 | 195,110 |
| 2024-12-12 | 184.00 | 185.00 | 184.00 | 184.00 | 147.62 | 14,170 |
| 2024-12-11 | 183.00 | 184.50 | 183.00 | 184.00 | 147.62 | 34,880 |
| 2024-12-10 | 184.00 | 184.00 | 183.50 | 183.50 | 147.22 | 19,620 |
| 2024-12-09 | 184.00 | 185.00 | 184.00 | 184.50 | 148.02 | 30,520 |
| 2024-12-06 | 185.00 | 185.00 | 184.00 | 184.00 | 147.62 | 38,150 |
| 2024-12-05 | 184.50 | 184.50 | 184.00 | 184.00 | 147.62 | 19,620 |
| 2024-12-04 | 184.00 | 185.00 | 184.00 | 184.50 | 148.02 | 39,240 |
| 2024-12-03 | 184.00 | 185.00 | 184.00 | 184.00 | 147.62 | 15,260 |
| 2024-12-02 | 184.50 | 185.00 | 183.50 | 184.00 | 147.62 | 42,510 |
| 2024-11-29 | 184.50 | 185.00 | 184.50 | 184.50 | 148.02 | 14,170 |
| 2024-11-28 | 185.00 | 185.00 | 183.00 | 184.50 | 148.02 | 25,070 |
| 2024-11-27 | 186.00 | 186.00 | 184.50 | 184.50 | 148.02 | 20,710 |
| 2024-11-26 | 184.00 | 185.50 | 183.50 | 185.50 | 148.82 | 21,800 |
| 2024-11-25 | 184.50 | 185.50 | 184.00 | 184.00 | 147.62 | 29,430 |
| 2024-11-22 | 184.00 | 184.50 | 184.00 | 184.50 | 148.02 | 18,530 |
| 2024-11-21 | 184.00 | 184.50 | 183.50 | 184.00 | 147.62 | 15,260 |
| 2024-11-20 | 184.00 | 184.00 | 184.00 | 184.00 | 147.62 | 16,220 |
| 2024-11-19 | 183.50 | 184.00 | 183.00 | 184.00 | 147.62 | 26,160 |
| 2024-11-18 | 184.50 | 184.50 | 183.50 | 183.50 | 147.22 | 37,060 |
| 2024-11-15 | 184.00 | 185.00 | 184.00 | 184.50 | 148.02 | 28,340 |
| 2024-11-14 | 185.50 | 185.50 | 184.00 | 184.00 | 147.62 | 33,790 |
| 2024-11-13 | 185.00 | 185.50 | 184.50 | 185.00 | 148.42 | 29,430 |
| 2024-11-12 | 184.50 | 185.00 | 184.00 | 184.50 | 148.02 | 19,620 |
| 2024-11-11 | 186.00 | 186.50 | 184.00 | 184.50 | 148.02 | 19,620 |
| 2024-11-08 | 185.50 | 185.50 | 184.50 | 184.50 | 148.02 | 16,350 |
| 2024-11-07 | 186.00 | 187.00 | 185.00 | 185.50 | 148.82 | 23,980 |
| 2024-11-06 | 185.50 | 186.00 | 184.50 | 185.50 | 148.82 | 34,880 |
| 2024-11-05 | 184.00 | 184.50 | 183.00 | 183.00 | 146.82 | 115,540 |
| 2024-11-04 | 184.00 | 186.00 | 183.50 | 184.50 | 148.02 | 39,240 |
| 2024-11-01 | 185.00 | 185.00 | 182.50 | 184.00 | 147.62 | 39,240 |
| 2024-10-30 | 186.50 | 187.00 | 185.00 | 185.50 | 148.82 | 68,670 |
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.