ADLINK Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	64.000	65.100	62.700	63.600	63.600	528,130
2024-05-06	63.500	64.800	63.500	63.500	63.500	497,933
2024-05-03	65.000	65.500	63.700	63.700	63.700	458,222
2024-05-02	65.600	65.800	64.000	64.000	64.000	478,041
2024-04-30	65.100	65.800	64.500	65.100	65.100	281,661
2024-04-29	65.000	65.800	64.000	65.800	65.800	529,211
2024-04-26	62.300	66.600	62.300	64.500	64.500	1,619,278
2024-04-25	63.500	63.700	62.800	62.900	62.900	336,921
2024-04-24	63.000	63.900	62.600	63.700	63.700	703,922
2024-04-23	61.900	62.500	60.800	61.700	61.700	529,522
2024-04-22	62.700	63.800	60.600	60.600	60.600	836,444
2024-04-19	63.700	65.000	60.900	62.900	62.900	922,857
2024-04-18	64.000	64.700	63.500	63.500	63.500	477,065
2024-04-17	63.500	64.700	63.500	64.000	64.000	603,795
2024-04-16	66.800	66.800	62.500	63.500	63.500	1,330,720
2024-04-15	68.600	68.900	66.600	66.800	66.800	1,276,491
2024-04-12	70.400	71.400	68.500	69.400	69.400	1,442,724
2024-04-11	70.200	70.200	68.500	68.800	68.800	1,498,000
2024-04-10	73.000	73.600	70.500	71.100	71.100	1,617,566
2024-04-09	71.400	77.000	70.600	72.500	72.500	4,407,794
2024-04-08	68.200	73.600	67.900	70.600	70.600	4,092,357
2024-04-03	67.200	68.100	67.100	67.100	67.100	628,713
2024-04-02	68.100	70.400	67.800	68.200	68.200	1,389,607
2024-04-01	67.900	69.300	66.600	67.700	67.700	904,464
2024-03-29	68.600	69.200	66.900	67.000	67.000	1,131,060
2024-03-28	71.100	72.300	68.300	68.500	68.500	2,547,287
2024-03-27	69.500	70.600	68.000	70.000	70.000	2,211,874
2024-03-26	72.400	72.700	68.900	69.100	69.100	4,593,817
2024-03-25	68.000	73.700	67.300	72.800	72.800	8,210,156
2024-03-22	68.000	69.400	66.800	67.000	67.000	2,384,002
2024-03-21	69.500	70.000	66.400	67.500	67.500	3,393,621
2024-03-20	68.900	72.600	66.800	68.700	68.700	11,593,472
2024-03-19	61.900	66.300	61.700	66.000	66.000	1,288,228
2024-03-18	61.900	62.500	61.000	61.700	61.700	148,492
2024-03-15	61.600	61.800	60.900	61.600	61.600	210,253
2024-03-14	61.500	62.900	61.000	61.300	61.300	267,784
2024-03-13	62.000	62.000	61.000	61.500	61.500	341,365
2024-03-12	62.200	62.200	61.400	61.800	61.800	192,490
2024-03-11	61.000	61.700	60.900	61.100	61.100	235,168
2024-03-08	64.400	64.800	60.300	60.800	60.800	1,283,174
2024-03-07	66.000	66.000	63.500	64.400	64.400	528,148
2024-03-06	66.000	66.000	63.900	64.200	64.200	696,832
2024-03-05	65.200	66.500	64.500	65.700	65.700	815,470
2024-03-04	65.000	66.100	64.300	64.500	64.500	804,322
2024-03-01	63.900	65.700	63.300	64.500	64.500	785,561
2024-02-29	65.500	65.500	63.500	63.800	63.800	527,014
2024-02-27	66.800	67.200	64.200	64.900	64.900	923,220
2024-02-26	64.600	67.900	64.300	66.600	66.600	1,488,032
2024-02-23	65.500	66.300	63.700	64.000	64.000	1,041,817
2024-02-22	66.800	67.600	64.300	65.500	65.500	2,220,162
2024-02-21	61.500	66.800	60.600	66.800	66.800	2,521,770
2024-02-20	61.800	61.800	60.600	60.800	60.800	232,354
2024-02-19	60.900	62.000	60.700	61.800	61.800	234,143
2024-02-16	61.600	61.900	60.500	60.800	60.800	350,721
2024-02-15	62.000	62.000	60.000	61.300	61.300	605,562
2024-02-05	62.600	63.600	62.500	63.000	63.000	401,565
2024-02-02	63.000	63.300	62.000	62.500	62.500	304,232
2024-02-01	61.500	62.500	61.400	62.500	62.500	202,651
2024-01-31	62.200	62.200	61.000	61.000	61.000	253,752
2024-01-30	62.700	62.700	61.200	62.100	62.100	196,903

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.