ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	59.700	59.700	58.700	59.400	57.377	119,280
2023-05-10	60.000	60.000	59.400	59.800	57.763	25,126
2023-05-09	59.900	60.400	59.400	59.600	57.570	87,029
2023-05-08	60.300	60.300	59.100	59.700	57.667	52,362
2023-05-05	60.900	60.900	60.100	60.100	58.053	53,817
2023-05-04	61.000	61.000	60.000	60.500	58.439	47,780
2023-05-03	60.800	60.800	60.200	60.600	58.536	73,297
2023-05-02	59.900	61.200	59.800	60.800	58.729	137,979
2023-04-28	60.000	60.000	59.500	59.900	57.860	43,174
2023-04-27	60.000	60.000	59.400	59.400	57.377	40,512
2023-04-26	59.200	60.000	59.000	60.000	57.956	141,610
2023-04-25	59.800	60.000	58.000	59.300	57.280	148,208
2023-04-24	59.300	59.900	59.000	59.500	57.473	74,207
2023-04-21	61.600	61.600	59.000	59.100	57.087	250,254
2023-04-20	61.300	61.400	60.100	60.400	58.343	184,761
2023-04-19	62.000	62.000	61.200	61.200	59.116	125,377
2023-04-18	62.100	62.100	61.500	61.700	59.599	844,568
2023-04-17	62.100	62.100	61.500	62.100	59.985	100,365
2023-04-14	62.200	62.300	61.700	62.100	59.985	106,185
2023-04-13	63.000	63.000	62.200	62.200	60.082	143,478
2023-04-12	63.200	63.200	62.300	62.900	60.758	113,903
2023-04-11	63.500	64.200	62.600	63.000	60.854	189,247
2023-04-10	62.400	62.500	62.100	62.200	60.082	78,719
2023-04-07	62.900	62.900	62.200	62.500	60.371	66,580
2023-04-06	62.500	63.200	61.700	62.900	60.758	163,605
2023-03-31	63.300	63.300	62.100	62.800	60.661	120,424
2023-03-30	63.200	63.600	62.800	63.000	60.854	104,696
2023-03-29	63.000	64.000	62.900	63.000	60.854	90,839
2023-03-28	63.600	63.700	62.400	63.100	60.951	155,232
2023-03-27	64.200	64.200	63.300	63.600	61.434	170,566
2023-03-24	63.400	64.500	63.000	64.300	62.110	331,663
2023-03-23	62.300	63.900	62.300	63.400	61.241	374,719
2023-03-22	61.600	62.000	61.000	62.000	59.888	158,034
2023-03-21	61.200	61.900	60.700	61.000	58.922	71,909
2023-03-20	62.000	62.000	60.600	61.000	58.922	52,590
2023-03-17	61.300	61.300	60.400	60.700	58.633	89,505
2023-03-16	60.900	60.900	59.900	60.600	58.536	88,399
2023-03-15	61.100	61.200	60.100	60.700	58.633	103,073
2023-03-14	60.800	61.000	60.000	60.800	58.729	159,311
2023-03-13	60.900	61.200	59.100	61.000	58.922	460,136
2023-03-10	63.800	63.800	62.500	63.000	60.854	296,050
2023-03-09	65.000	65.000	63.400	64.000	61.820	247,267
2023-03-08	63.500	65.500	63.000	64.600	62.400	404,500
2023-03-07	64.700	64.700	63.000	63.500	61.337	390,367
2023-03-06	62.300	65.800	62.300	64.400	62.207	875,600
2023-03-03	61.600	62.500	61.000	62.000	59.888	266,586
2023-03-02	61.700	61.700	61.200	61.600	59.502	107,931
2023-03-01	61.400	61.700	61.100	61.700	59.599	110,423
2023-02-24	62.100	62.200	61.100	61.400	59.309	156,851
2023-02-23	60.600	61.900	60.600	61.500	59.405	175,043
2023-02-22	61.500	61.500	60.200	60.400	58.343	256,835
2023-02-21	61.500	62.000	61.300	61.700	59.599	167,154
2023-02-20	61.700	62.500	61.500	61.500	59.405	363,543
2023-02-17	61.300	61.800	60.800	61.100	59.019	115,399
2023-02-16	61.100	61.400	60.900	61.300	59.212	65,513
2023-02-15	61.300	61.700	60.500	61.100	59.019	278,979
2023-02-14	62.000	62.000	60.700	61.000	58.922	166,114
2023-02-13	60.300	63.000	60.300	62.000	59.888	366,272
2023-02-10	61.500	61.700	60.600	60.800	58.729	193,378
2023-02-09	60.900	62.000	60.900	61.600	59.502	218,080

← NewerPage 15 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.