Addcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 134.50 | 136.00 | 134.50 | 136.00 | 136.00 | 49,915 |
| 2026-10-15 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | 134,300 |
| 2026-10-14 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | 39,004 |
| 2026-10-13 | 136.00 | 136.00 | 134.50 | 135.00 | 135.00 | 142,290 |
| 2026-10-12 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 48,000 |
| 2026-10-08 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | 45,090 |
| 2026-10-07 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 38,046 |
| 2026-10-06 | 137.00 | 137.00 | 136.50 | 136.50 | 136.50 | 36,000 |
| 2026-10-05 | 137.50 | 137.50 | 136.50 | 137.50 | 137.50 | 71,037 |
| 2026-10-02 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | 105,138 |
| 2026-10-01 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | 117,087 |
| 2026-09-30 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 24,060 |
| 2026-09-29 | 137.50 | 138.00 | 136.50 | 137.50 | 137.50 | 60,021 |
| 2026-09-24 | 136.50 | 137.50 | 136.50 | 137.00 | 137.00 | 31,016 |
| 2026-09-23 | 137.50 | 137.50 | 136.50 | 137.00 | 137.00 | 22,054 |
| 2026-09-22 | 137.00 | 138.00 | 136.00 | 137.50 | 137.50 | 77,373 |
| 2026-09-21 | 138.00 | 138.00 | 136.50 | 137.00 | 137.00 | 44,053 |
| 2026-09-18 | 136.50 | 139.00 | 136.50 | 139.00 | 139.00 | 184,108 |
| 2026-09-17 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | 56,200 |
| 2026-09-16 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 15,051 |
| 2026-09-15 | 135.00 | 135.00 | 134.50 | 134.50 | 134.50 | 26,144 |
| 2026-09-14 | 135.50 | 135.50 | 134.50 | 134.50 | 134.50 | 28,032 |
| 2026-09-11 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 49,000 |
| 2026-09-10 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 26,067 |
| 2026-09-09 | 135.00 | 136.00 | 134.00 | 135.50 | 135.50 | 92,121 |
| 2026-09-08 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 47,076 |
| 2026-09-07 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | 62,000 |
| 2026-09-04 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 43,500 |
| 2026-09-03 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | 44,464 |
| 2026-09-02 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | 107,253 |
| 2026-09-01 | 136.50 | 136.50 | 136.00 | 136.50 | 136.50 | 63,545 |
| 2026-08-31 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | 68,107 |
| 2026-08-28 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | 142,396 |
| 2026-08-27 | 136.50 | 138.00 | 136.50 | 137.50 | 137.50 | 365,813 |
| 2026-08-26 | 142.20 | 142.66 | 140.83 | 141.28 | 135.13 | 200,862 |
| 2026-08-25 | 142.20 | 142.66 | 141.28 | 142.66 | 136.45 | 52,738 |
| 2026-08-24 | 142.66 | 143.12 | 141.74 | 142.20 | 136.01 | 70,090 |
| 2026-08-21 | 153.50 | 155.00 | 153.50 | 155.00 | 136.01 | 48,001 |
| 2026-08-20 | 153.00 | 154.50 | 153.00 | 153.50 | 134.70 | 66,540 |
| 2026-08-19 | 153.00 | 153.50 | 152.00 | 153.50 | 134.70 | 41,474 |
| 2026-08-18 | 153.50 | 154.00 | 152.00 | 153.50 | 134.70 | 63,272 |
| 2026-08-17 | 155.50 | 155.50 | 153.00 | 154.00 | 135.13 | 85,062 |
| 2026-08-14 | 157.50 | 157.50 | 153.50 | 155.00 | 136.01 | 66,904 |
| 2026-08-13 | 154.50 | 157.00 | 154.00 | 156.00 | 136.89 | 106,173 |
| 2026-08-12 | 151.00 | 154.50 | 151.00 | 152.50 | 133.82 | 173,968 |
| 2026-08-11 | 146.50 | 148.00 | 146.50 | 147.00 | 128.99 | 26,621 |
| 2026-08-10 | 146.50 | 146.50 | 146.00 | 146.50 | 128.55 | 33,899 |
| 2026-08-07 | 146.00 | 146.50 | 146.00 | 146.50 | 128.55 | 13,097 |
| 2026-08-06 | 147.50 | 148.00 | 145.50 | 146.50 | 128.55 | 25,070 |
| 2026-08-05 | 146.00 | 147.00 | 146.00 | 146.50 | 128.55 | 89,489 |
| 2026-08-04 | 145.00 | 149.00 | 145.00 | 145.50 | 127.68 | 209,304 |
| 2026-08-03 | 145.00 | 145.50 | 145.00 | 145.00 | 127.24 | 61,166 |
| 2026-07-31 | 147.00 | 147.00 | 144.50 | 145.00 | 127.24 | 50,379 |
| 2026-07-30 | 145.00 | 146.00 | 144.50 | 144.50 | 126.80 | 54,822 |
| 2026-07-29 | 145.50 | 146.00 | 144.50 | 145.00 | 127.24 | 93,740 |
| 2026-07-28 | 145.50 | 146.50 | 145.00 | 145.00 | 127.24 | 67,800 |
| 2026-07-27 | 147.00 | 147.00 | 146.00 | 147.00 | 128.99 | 40,448 |
| 2026-07-24 | 148.50 | 148.50 | 147.50 | 148.00 | 129.87 | 35,998 |
| 2026-07-23 | 146.50 | 150.00 | 146.00 | 148.50 | 130.31 | 75,305 |
| 2026-07-22 | 147.00 | 147.50 | 146.50 | 146.50 | 128.55 | 44,727 |
Page 1 of 5 · 242 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.