ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	57.600	59.000	57.600	58.000	58.000	90,978
2023-11-02	57.400	58.200	56.900	57.600	57.600	150,942
2023-11-01	57.200	58.000	56.200	56.600	56.600	302,312
2023-10-31	59.000	59.500	57.100	57.100	57.100	278,587
2023-10-30	59.800	60.400	58.800	58.800	58.800	203,315
2023-10-27	60.200	61.200	60.000	60.000	60.000	185,355
2023-10-26	60.600	61.000	60.200	60.200	60.200	221,617
2023-10-25	61.200	62.400	61.200	61.500	61.500	99,515
2023-10-24	60.500	62.000	60.500	61.200	61.200	173,977
2023-10-23	61.000	61.000	60.100	60.500	60.500	250,804
2023-10-20	61.400	61.900	60.700	61.600	61.600	216,461
2023-10-19	61.800	62.800	61.500	61.900	61.900	182,454
2023-10-18	63.200	63.200	62.000	62.100	62.100	413,112
2023-10-17	64.200	64.500	63.100	63.200	63.200	216,185
2023-10-16	64.000	64.800	63.800	64.200	64.200	180,207
2023-10-13	64.800	65.000	64.300	64.300	64.300	154,094
2023-10-12	64.300	65.300	64.300	64.800	64.800	170,543
2023-10-11	65.200	65.300	64.100	64.500	64.500	308,949
2023-10-06	64.800	66.600	64.500	65.200	65.200	250,031
2023-10-05	66.000	66.000	64.700	65.000	65.000	465,973
2023-10-04	64.700	65.400	63.700	65.300	65.300	287,311
2023-10-03	62.300	65.900	62.300	65.100	65.100	939,890
2023-10-02	61.500	63.700	61.500	63.000	63.000	669,787
2023-09-28	60.700	61.800	60.700	61.500	61.500	138,926
2023-09-27	60.600	61.000	60.400	60.600	60.600	121,494
2023-09-26	61.400	61.800	60.800	60.800	60.800	179,916
2023-09-25	62.000	62.300	61.800	61.800	61.800	87,547
2023-09-22	60.700	62.300	60.600	62.000	62.000	113,339
2023-09-21	60.800	61.300	60.100	61.200	61.200	246,778
2023-09-20	61.600	61.900	61.100	61.200	61.200	130,841
2023-09-19	63.300	63.300	61.600	61.700	61.700	224,788
2023-09-18	62.300	62.800	62.100	62.100	62.100	147,660
2023-09-15	62.500	63.300	62.100	62.400	62.400	114,514
2023-09-14	61.600	62.400	61.500	62.300	62.300	151,113
2023-09-13	61.200	61.800	61.200	61.400	61.400	115,358
2023-09-12	61.400	62.100	61.100	61.500	61.500	147,081
2023-09-11	63.200	63.200	60.700	61.400	61.400	523,632
2023-09-08	63.300	63.400	62.900	63.100	63.100	135,223
2023-09-07	63.500	64.100	63.300	63.300	63.300	138,819
2023-09-06	64.300	64.400	63.600	63.600	63.600	214,092
2023-09-05	63.800	65.200	63.800	64.400	64.400	202,191
2023-09-04	63.300	64.000	63.100	63.800	63.800	111,932
2023-09-01	63.900	64.600	63.300	63.300	63.300	247,360
2023-08-31	64.000	64.300	63.400	63.900	63.900	194,769
2023-08-30	64.700	64.700	63.700	64.000	64.000	178,781
2023-08-29	63.500	64.500	63.300	64.100	64.100	193,356
2023-08-28	65.100	65.100	62.500	63.500	63.500	495,762
2023-08-25	64.700	66.100	64.500	65.000	65.000	236,834
2023-08-24	66.200	66.200	64.500	65.100	65.100	437,533
2023-08-23	65.000	65.400	64.100	65.100	65.100	458,377
2023-08-22	66.700	66.700	64.000	64.300	64.300	343,973
2023-08-21	65.500	65.500	63.800	64.400	64.400	148,124
2023-08-18	65.500	66.200	64.000	64.300	64.300	411,590
2023-08-17	63.900	65.800	63.300	65.600	65.600	389,633
2023-08-16	63.000	64.200	61.700	63.900	63.900	370,857
2023-08-15	63.000	64.200	63.000	63.500	63.500	495,164
2023-08-14	63.400	63.800	62.300	62.900	62.900	426,283
2023-08-11	65.000	65.300	63.500	63.500	63.500	577,499
2023-08-10	67.000	67.000	64.500	64.800	64.800	831,452
2023-08-09	68.900	68.900	67.300	67.300	67.300	519,394

← NewerPage 13 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.