ADLINK Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 74.200 | 76.500 | 72.800 | 72.900 | 72.900 | 1,355,486 |
| 2024-08-01 | 72.700 | 78.100 | 72.700 | 77.000 | 77.000 | 2,058,743 |
| 2024-07-31 | 72.300 | 73.200 | 71.000 | 71.600 | 71.600 | 387,238 |
| 2024-07-30 | 71.500 | 72.400 | 69.700 | 72.400 | 72.400 | 612,431 |
| 2024-07-29 | 74.500 | 75.700 | 71.000 | 71.100 | 71.100 | 827,718 |
| 2024-07-26 | 71.500 | 74.100 | 70.400 | 73.800 | 73.800 | 790,222 |
| 2024-07-23 | 74.000 | 75.100 | 73.400 | 74.100 | 74.100 | 500,261 |
| 2024-07-22 | 75.100 | 75.300 | 72.400 | 72.700 | 72.700 | 963,423 |
| 2024-07-19 | 77.900 | 77.900 | 75.000 | 75.100 | 75.100 | 837,900 |
| 2024-07-18 | 76.500 | 77.500 | 74.900 | 76.900 | 76.900 | 806,665 |
| 2024-07-17 | 79.400 | 79.500 | 77.500 | 77.900 | 77.900 | 808,458 |
| 2024-07-16 | 78.800 | 79.200 | 77.600 | 77.800 | 77.800 | 596,350 |
| 2024-07-15 | 79.800 | 79.800 | 77.500 | 77.500 | 77.500 | 871,148 |
| 2024-07-12 | 79.200 | 81.600 | 78.300 | 79.300 | 79.300 | 1,063,763 |
| 2024-07-11 | 80.100 | 81.600 | 79.400 | 80.300 | 80.300 | 1,395,219 |
| 2024-07-10 | 80.000 | 82.500 | 79.300 | 80.700 | 80.700 | 2,199,940 |
| 2024-07-09 | 79.600 | 79.600 | 76.600 | 77.900 | 77.900 | 1,581,419 |
| 2024-07-08 | 85.400 | 85.400 | 79.100 | 79.600 | 79.600 | 2,633,455 |
| 2024-07-05 | 83.900 | 87.900 | 82.000 | 84.300 | 84.300 | 4,648,473 |
| 2024-07-04 | 83.900 | 88.400 | 82.600 | 83.700 | 83.700 | 7,249,692 |
| 2024-07-03 | 80.100 | 84.700 | 80.000 | 82.300 | 82.300 | 3,433,724 |
| 2024-07-02 | 81.000 | 82.100 | 79.300 | 79.800 | 79.800 | 1,586,808 |
| 2024-07-01 | 82.400 | 82.600 | 79.300 | 79.600 | 79.600 | 2,460,965 |
| 2024-06-28 | 76.800 | 83.200 | 76.600 | 81.900 | 81.900 | 5,588,813 |
| 2024-06-27 | 76.600 | 76.800 | 75.500 | 75.700 | 75.700 | 730,675 |
| 2024-06-26 | 77.900 | 77.900 | 76.500 | 77.000 | 77.000 | 702,472 |
| 2024-06-25 | 77.100 | 77.600 | 75.600 | 77.000 | 77.000 | 1,137,177 |
| 2024-06-24 | 79.300 | 79.900 | 77.400 | 77.600 | 77.600 | 1,507,488 |
| 2024-06-21 | 80.000 | 80.400 | 79.000 | 79.000 | 79.000 | 1,296,087 |
| 2024-06-20 | 78.900 | 81.200 | 78.900 | 81.000 | 81.000 | 1,868,038 |
| 2024-06-19 | 80.300 | 80.600 | 78.800 | 78.800 | 78.800 | 2,023,474 |
| 2024-06-18 | 80.000 | 82.000 | 78.000 | 80.600 | 80.600 | 4,092,062 |
| 2024-06-17 | 74.500 | 80.600 | 74.500 | 79.300 | 79.300 | 4,435,208 |
| 2024-06-14 | 73.400 | 74.800 | 72.700 | 73.400 | 73.400 | 1,184,954 |
| 2024-06-13 | 72.500 | 73.000 | 71.200 | 73.000 | 73.000 | 1,449,219 |
| 2024-06-12 | 70.700 | 72.500 | 69.300 | 72.300 | 72.300 | 1,818,431 |
| 2024-06-11 | 74.800 | 74.800 | 70.200 | 70.700 | 70.700 | 1,892,623 |
| 2024-06-07 | 75.400 | 75.800 | 74.100 | 74.200 | 74.200 | 1,348,137 |
| 2024-06-06 | 78.500 | 78.800 | 74.900 | 75.000 | 75.000 | 2,261,786 |
| 2024-06-05 | 81.400 | 81.700 | 77.200 | 77.300 | 77.300 | 3,904,163 |
| 2024-06-04 | 85.500 | 89.800 | 80.400 | 80.900 | 80.900 | 13,580,850 |
| 2024-06-03 | 82.700 | 85.300 | 82.200 | 84.200 | 84.200 | 10,999,774 |
| 2024-05-31 | 79.000 | 80.400 | 77.200 | 77.600 | 77.600 | 3,222,698 |
| 2024-05-30 | 82.600 | 82.600 | 78.400 | 78.900 | 78.900 | 4,124,955 |
| 2024-05-29 | 87.500 | 90.500 | 80.800 | 83.600 | 83.600 | 17,912,720 |
| 2024-05-28 | 79.600 | 87.500 | 79.500 | 87.500 | 87.500 | 10,399,727 |
| 2024-05-27 | 75.000 | 81.400 | 74.700 | 79.600 | 79.600 | 10,182,296 |
| 2024-05-24 | 71.900 | 75.400 | 71.700 | 74.000 | 74.000 | 3,500,845 |
| 2024-05-23 | 75.900 | 75.900 | 70.700 | 71.800 | 71.800 | 3,753,875 |
| 2024-05-22 | 71.100 | 73.600 | 70.200 | 72.700 | 72.700 | 3,020,259 |
| 2024-05-21 | 68.000 | 71.900 | 67.500 | 71.400 | 71.400 | 3,429,184 |
| 2024-05-20 | 68.600 | 68.800 | 67.700 | 67.800 | 67.800 | 537,228 |
| 2024-05-17 | 67.800 | 69.200 | 67.200 | 67.900 | 67.900 | 598,990 |
| 2024-05-16 | 68.500 | 68.700 | 67.000 | 67.400 | 67.400 | 990,846 |
| 2024-05-15 | 67.100 | 69.800 | 67.000 | 67.400 | 67.400 | 1,607,155 |
| 2024-05-14 | 63.100 | 68.300 | 63.100 | 67.800 | 67.800 | 1,955,909 |
| 2024-05-13 | 64.000 | 64.000 | 62.300 | 63.100 | 63.100 | 326,609 |
| 2024-05-10 | 64.100 | 64.100 | 61.600 | 63.900 | 63.900 | 1,014,620 |
| 2024-05-09 | 65.000 | 65.000 | 64.100 | 64.600 | 64.600 | 544,829 |
| 2024-05-08 | 64.100 | 66.400 | 64.000 | 64.500 | 64.500 | 940,975 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 2.5000 TWD |
| 2022-07-12 | 0.3000 TWD |
| 2021-09-09 | 1.0000 TWD |
| 2020-07-14 | 1.6000 TWD |
| 2019-07-12 | 1.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.