Addcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 189.50 | 191.50 | 186.00 | 187.00 | 150.03 | 41,420 |
| 2024-10-28 | 187.00 | 188.50 | 187.00 | 188.00 | 150.83 | 27,250 |
| 2024-10-25 | 187.00 | 188.00 | 187.00 | 187.00 | 150.03 | 33,790 |
| 2024-10-24 | 187.00 | 188.00 | 186.50 | 187.00 | 150.03 | 66,490 |
| 2024-10-23 | 186.50 | 187.00 | 186.50 | 187.00 | 150.03 | 10,900 |
| 2024-10-22 | 186.50 | 188.50 | 186.50 | 187.50 | 150.43 | 74,120 |
| 2024-10-21 | 186.50 | 187.00 | 186.00 | 186.50 | 149.63 | 31,610 |
| 2024-10-18 | 186.50 | 187.00 | 186.00 | 186.50 | 149.63 | 20,710 |
| 2024-10-17 | 186.50 | 187.00 | 186.00 | 186.50 | 149.63 | 28,340 |
| 2024-10-16 | 186.00 | 186.50 | 185.50 | 186.50 | 149.63 | 16,350 |
| 2024-10-15 | 186.00 | 187.00 | 186.00 | 186.00 | 149.22 | 34,880 |
| 2024-10-14 | 186.50 | 187.00 | 185.50 | 186.00 | 149.22 | 54,500 |
| 2024-10-11 | 186.50 | 187.50 | 186.00 | 186.00 | 149.22 | 56,680 |
| 2024-10-09 | 186.00 | 187.50 | 185.50 | 186.50 | 149.63 | 32,700 |
| 2024-10-08 | 185.50 | 188.00 | 185.00 | 185.50 | 148.82 | 39,240 |
| 2024-10-07 | 186.00 | 186.50 | 185.00 | 185.00 | 148.42 | 53,410 |
| 2024-10-04 | 185.00 | 186.50 | 184.00 | 186.00 | 149.22 | 31,610 |
| 2024-10-01 | 187.00 | 187.00 | 185.00 | 186.00 | 149.22 | 15,260 |
| 2024-09-30 | 188.00 | 188.00 | 186.00 | 186.00 | 149.22 | 35,970 |
| 2024-09-27 | 186.50 | 188.00 | 186.00 | 188.00 | 150.83 | 94,830 |
| 2024-09-26 | 183.50 | 186.50 | 183.50 | 186.50 | 149.63 | 140,610 |
| 2024-09-25 | 182.50 | 184.00 | 182.50 | 183.50 | 147.22 | 177,670 |
| 2024-09-24 | 183.00 | 184.00 | 182.50 | 183.50 | 147.22 | 45,780 |
| 2024-09-23 | 183.00 | 183.00 | 182.00 | 183.00 | 146.82 | 93,740 |
| 2024-09-20 | 182.50 | 183.00 | 182.50 | 183.00 | 146.82 | 66,490 |
| 2024-09-19 | 183.00 | 184.00 | 182.00 | 182.50 | 146.42 | 105,730 |
| 2024-09-18 | 182.50 | 183.00 | 182.50 | 182.50 | 146.42 | 59,950 |
| 2024-09-16 | 182.50 | 183.50 | 182.50 | 183.00 | 146.82 | 69,760 |
| 2024-09-13 | 183.00 | 183.50 | 182.50 | 182.50 | 146.42 | 140,610 |
| 2024-09-12 | 183.00 | 183.50 | 182.50 | 182.50 | 146.42 | 82,840 |
| 2024-09-11 | 183.00 | 183.50 | 182.50 | 183.00 | 146.82 | 85,020 |
| 2024-09-10 | 183.00 | 184.00 | 182.50 | 183.50 | 147.22 | 55,590 |
| 2024-09-09 | 183.50 | 184.00 | 182.50 | 183.50 | 147.22 | 35,970 |
| 2024-09-06 | 183.50 | 184.50 | 183.00 | 184.00 | 147.62 | 45,780 |
| 2024-09-05 | 184.00 | 185.50 | 182.50 | 183.00 | 146.82 | 127,530 |
| 2024-09-04 | 185.00 | 185.00 | 181.50 | 183.00 | 146.82 | 116,630 |
| 2024-09-03 | 186.50 | 186.50 | 185.00 | 185.50 | 148.82 | 83,930 |
| 2024-09-02 | 188.00 | 188.00 | 186.00 | 186.50 | 149.63 | 75,210 |
| 2024-08-30 | 185.50 | 188.50 | 185.00 | 188.00 | 150.83 | 267,050 |
| 2024-08-29 | 182.50 | 186.50 | 182.50 | 185.00 | 148.42 | 373,870 |
| 2024-08-28 | 200.00 | 201.00 | 200.00 | 200.00 | 145.28 | 145,141 |
| 2024-08-27 | 199.50 | 200.50 | 199.00 | 200.00 | 145.28 | 92,469 |
| 2024-08-26 | 199.00 | 200.50 | 199.00 | 199.50 | 144.92 | 50,331 |
| 2024-08-23 | 198.00 | 199.50 | 198.00 | 199.00 | 144.55 | 21,068 |
| 2024-08-22 | 197.50 | 199.00 | 197.50 | 198.50 | 144.19 | 63,206 |
| 2024-08-21 | 197.50 | 198.50 | 197.50 | 197.50 | 143.47 | 36,285 |
| 2024-08-20 | 199.00 | 199.00 | 198.00 | 198.00 | 143.83 | 50,331 |
| 2024-08-19 | 198.00 | 199.50 | 198.00 | 199.00 | 144.55 | 55,013 |
| 2024-08-16 | 197.00 | 198.00 | 197.00 | 197.50 | 143.47 | 47,990 |
| 2024-08-15 | 195.50 | 198.00 | 195.50 | 197.00 | 143.10 | 103,003 |
| 2024-08-14 | 196.00 | 197.00 | 194.00 | 195.00 | 141.65 | 134,607 |
| 2024-08-13 | 195.50 | 195.50 | 193.50 | 194.00 | 140.92 | 46,819 |
| 2024-08-12 | 194.00 | 196.00 | 194.00 | 195.50 | 142.01 | 79,593 |
| 2024-08-09 | 196.00 | 196.00 | 192.50 | 193.50 | 140.56 | 36,285 |
| 2024-08-08 | 192.50 | 193.00 | 191.50 | 192.00 | 139.47 | 50,331 |
| 2024-08-07 | 192.50 | 193.50 | 192.00 | 193.00 | 140.20 | 71,400 |
| 2024-08-06 | 192.50 | 192.50 | 186.00 | 189.50 | 137.65 | 181,427 |
| 2024-08-05 | 194.50 | 194.50 | 188.00 | 189.50 | 137.65 | 335,933 |
| 2024-08-02 | 197.00 | 197.50 | 195.50 | 196.00 | 142.38 | 100,662 |
| 2024-08-01 | 197.00 | 198.50 | 197.00 | 198.00 | 143.83 | 69,059 |
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.