ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	60.600	62.100	60.400	61.500	59.405	423,053
2023-02-07	60.300	60.800	59.900	60.400	58.343	143,545
2023-02-06	59.500	61.200	59.500	60.300	58.246	526,220
2023-02-03	59.300	60.000	58.900	59.500	57.473	219,602
2023-02-02	59.200	59.700	58.300	59.300	57.280	271,469
2023-02-01	56.700	58.800	56.700	58.000	56.025	270,850
2023-01-31	56.000	57.800	56.000	57.400	55.445	88,725
2023-01-30	56.500	57.400	56.000	56.000	54.093	138,193
2023-01-17	56.900	56.900	56.000	56.500	54.576	56,294
2023-01-16	55.900	56.200	55.700	56.100	54.189	43,104
2023-01-13	56.800	56.800	55.600	55.900	53.996	91,290
2023-01-12	56.600	56.900	56.300	56.300	54.382	35,166
2023-01-11	57.600	57.600	56.200	56.600	54.672	99,628
2023-01-10	54.600	57.600	54.600	57.300	55.348	377,634
2023-01-09	55.100	55.500	54.500	55.100	53.223	144,073
2023-01-06	54.800	55.100	54.100	55.100	53.223	92,236
2023-01-05	54.500	55.000	54.300	54.600	52.740	73,509
2023-01-04	54.300	54.400	53.600	54.200	52.354	41,900
2023-01-03	53.600	54.300	53.100	54.300	52.451	41,301
2022-12-30	54.900	54.900	53.700	53.800	51.968	39,496
2022-12-29	54.400	55.000	53.800	54.000	52.161	56,563
2022-12-28	55.800	55.900	54.500	54.500	52.644	233,735
2022-12-27	53.800	54.400	53.300	54.400	52.547	113,140
2022-12-26	52.900	53.800	52.800	53.500	51.678	50,901
2022-12-23	52.900	52.900	52.000	52.800	51.002	29,535
2022-12-22	52.200	52.800	52.000	52.800	51.002	35,431
2022-12-21	52.800	52.800	51.800	52.200	50.422	26,617
2022-12-20	52.400	52.700	51.700	52.000	50.229	88,249
2022-12-19	52.200	53.000	52.100	52.500	50.712	63,548
2022-12-16	53.500	54.100	53.200	53.400	51.581	101,159
2022-12-15	55.300	55.300	54.000	54.400	52.547	73,898
2022-12-14	55.100	55.900	54.800	55.300	53.417	73,026
2022-12-13	54.600	55.200	54.500	55.000	53.127	196,255
2022-12-12	53.000	56.100	52.600	54.100	52.257	350,252
2022-12-09	51.800	52.300	51.700	52.300	50.519	22,493
2022-12-08	51.300	51.600	51.100	51.500	49.746	46,960
2022-12-07	52.200	52.200	51.400	51.700	49.939	74,078
2022-12-06	52.500	52.500	52.100	52.200	50.422	74,016
2022-12-05	53.400	53.400	52.200	52.200	50.422	73,360
2022-12-02	53.500	53.700	52.500	52.500	50.712	103,410
2022-12-01	53.000	54.000	52.800	53.000	51.195	90,153
2022-11-30	52.200	53.000	52.200	53.000	51.195	120,552
2022-11-29	52.000	52.500	51.900	52.200	50.422	40,087
2022-11-28	52.000	52.000	51.400	52.000	50.229	57,188
2022-11-25	52.300	53.000	52.000	52.000	50.229	112,070
2022-11-24	51.200	53.200	51.200	52.300	50.519	163,222
2022-11-23	50.400	51.600	50.200	51.200	49.456	144,495
2022-11-22	49.850	50.400	49.850	50.200	48.490	78,001
2022-11-21	50.100	50.100	49.600	49.850	48.152	35,000
2022-11-18	50.100	50.500	49.600	49.600	47.911	94,067
2022-11-17	49.500	50.200	49.350	50.100	48.394	180,038
2022-11-16	50.000	50.100	49.200	49.250	47.573	208,106
2022-11-15	50.300	50.400	49.700	50.000	48.297	121,439
2022-11-14	50.400	50.800	50.200	50.700	48.973	39,400
2022-11-11	50.700	50.900	50.300	50.400	48.683	47,940
2022-11-10	50.800	50.900	49.800	50.300	48.587	111,885
2022-11-09	51.100	51.100	50.300	50.600	48.877	70,766
2022-11-08	51.000	51.000	50.600	50.800	49.070	36,075
2022-11-07	50.800	50.900	50.400	50.800	49.070	66,010
2022-11-04	50.100	50.400	49.900	50.400	48.683	56,106

← NewerPage 16 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.