ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	70.100	70.900	68.700	68.900	68.900	563,581
2023-08-07	68.500	70.700	68.300	70.500	70.500	730,215
2023-08-04	68.700	69.200	66.300	68.900	68.900	793,466
2023-08-02	71.900	71.900	67.800	68.200	68.200	1,334,712
2023-08-01	72.800	73.500	71.000	71.200	71.200	888,197
2023-07-31	73.700	74.600	71.600	72.100	72.100	1,675,750
2023-07-28	78.000	78.400	72.100	73.200	73.200	3,864,651
2023-07-27	77.900	80.900	77.000	79.100	79.100	3,212,600
2023-07-26	82.800	84.400	76.300	76.600	76.600	4,392,832
2023-07-25	80.900	86.500	80.700	82.300	82.300	9,411,646
2023-07-24	74.200	79.800	74.000	78.800	78.800	3,882,377
2023-07-21	72.500	74.200	70.600	73.500	73.500	1,065,127
2023-07-20	78.000	78.200	72.400	72.800	72.800	3,755,627
2023-07-19	77.500	80.400	77.200	78.300	78.300	4,428,991
2023-07-18	77.500	78.700	75.000	76.100	76.100	1,438,135
2023-07-17	74.800	78.500	74.800	76.600	76.600	1,612,552
2023-07-14	75.900	75.900	73.100	74.600	74.600	937,723
2023-07-13	74.000	76.200	73.100	74.300	74.300	1,526,498
2023-07-12	71.800	72.800	71.100	72.400	72.400	877,853
2023-07-11	74.000	74.300	73.000	73.400	70.900	871,058
2023-07-10	75.000	75.200	73.700	73.900	71.383	907,648
2023-07-07	77.300	77.400	74.600	74.700	72.156	1,331,169
2023-07-06	79.100	79.500	76.900	76.900	74.281	1,779,667
2023-07-05	78.300	82.000	78.100	78.700	76.020	6,190,761
2023-07-04	79.600	80.000	77.100	77.400	74.764	2,573,058
2023-07-03	76.900	77.700	75.200	77.700	75.054	2,421,296
2023-06-30	74.900	76.500	74.400	76.500	73.894	2,739,790
2023-06-29	73.300	74.600	73.100	74.200	71.673	1,563,568
2023-06-28	74.000	76.300	72.300	73.000	70.514	4,666,557
2023-06-27	74.600	75.000	72.600	72.800	70.320	1,488,768
2023-06-26	73.000	75.400	72.700	73.800	71.286	1,975,144
2023-06-21	73.100	73.100	72.000	73.000	70.514	928,471
2023-06-20	72.000	72.700	71.500	72.200	69.741	817,403
2023-06-19	72.000	73.100	71.400	71.500	69.065	1,351,564
2023-06-16	75.600	75.600	71.900	72.300	69.838	2,815,454
2023-06-15	78.500	80.500	74.300	75.500	72.929	7,976,696
2023-06-14	70.900	77.000	70.600	77.000	74.377	8,222,930
2023-06-13	69.900	72.000	69.400	70.000	67.616	2,887,134
2023-06-12	66.900	69.700	66.700	69.200	66.843	3,377,364
2023-06-09	66.500	66.600	65.100	66.000	63.752	967,973
2023-06-08	66.300	67.500	65.800	65.900	63.655	1,409,443
2023-06-07	66.000	66.300	65.200	65.200	62.979	776,994
2023-06-06	66.800	66.800	65.800	65.900	63.655	862,374
2023-06-05	68.000	68.000	66.600	66.700	64.428	862,642
2023-06-02	68.600	68.700	66.600	66.600	64.332	1,412,928
2023-06-01	71.200	71.200	67.600	67.900	65.587	1,855,195
2023-05-31	69.500	71.500	69.300	71.000	68.582	2,386,575
2023-05-30	75.700	75.700	69.100	69.100	66.747	11,842,101
2023-05-29	67.700	68.900	67.200	68.900	66.553	1,787,869
2023-05-26	61.200	63.500	61.200	62.700	60.564	483,053
2023-05-25	61.000	61.100	60.700	61.100	59.019	77,191
2023-05-24	60.700	61.300	60.700	61.100	59.019	66,426
2023-05-23	61.200	61.600	60.900	61.100	59.019	48,081
2023-05-22	61.300	61.600	60.900	61.600	59.502	75,414
2023-05-19	62.000	62.000	61.000	61.300	59.212	96,641
2023-05-18	60.500	62.200	60.500	62.000	59.888	297,837
2023-05-17	59.900	61.300	59.900	60.700	58.633	217,044
2023-05-16	58.900	60.300	58.900	60.200	58.150	119,290
2023-05-15	59.100	59.200	58.600	58.900	56.894	73,231
2023-05-12	58.800	59.400	58.800	59.300	57.280	23,372

← NewerPage 14 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.