ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	50.000	50.300	50.000	50.300	48.587	28,001
2022-11-02	50.300	50.600	50.200	50.200	48.490	56,011
2022-11-01	50.200	50.300	50.000	50.200	48.490	56,010
2022-10-31	50.100	50.400	49.900	49.950	48.249	62,483
2022-10-28	50.400	50.400	49.800	49.850	48.152	31,000
2022-10-27	50.500	50.500	49.350	50.500	48.780	253,000
2022-10-26	50.600	50.600	49.700	49.850	48.152	66,638
2022-10-25	50.500	51.000	50.000	50.500	48.780	62,000
2022-10-24	50.000	50.600	50.000	50.500	48.780	56,600
2022-10-21	50.100	50.100	49.350	49.850	48.152	36,131
2022-10-20	49.600	49.900	49.100	49.900	48.200	54,063
2022-10-19	50.000	50.200	49.750	49.800	48.104	44,000
2022-10-18	50.100	50.200	49.300	50.200	48.490	77,210
2022-10-17	49.750	50.100	49.250	50.100	48.394	38,030
2022-10-14	48.850	50.000	48.850	49.950	48.249	37,010
2022-10-13	49.700	49.800	48.500	48.550	46.896	254,323
2022-10-12	50.000	50.000	49.600	50.000	48.297	63,000
2022-10-11	51.500	51.600	49.400	50.000	48.297	166,288
2022-10-07	51.200	51.800	51.100	51.700	49.939	69,162
2022-10-06	50.800	52.900	50.800	51.600	49.843	372,920
2022-10-05	51.000	51.400	50.300	50.300	48.587	140,021
2022-10-04	51.400	52.700	50.500	50.600	48.877	197,298
2022-10-03	50.700	51.500	50.600	51.000	49.263	133,031
2022-09-30	50.300	50.700	49.850	50.700	48.973	162,360
2022-09-29	50.800	51.000	50.000	50.600	48.877	91,196
2022-09-28	50.800	51.200	49.500	50.000	48.297	198,153
2022-09-27	50.200	51.100	50.200	51.100	49.360	79,542
2022-09-26	51.600	51.600	49.950	50.200	48.490	189,446
2022-09-23	51.400	51.600	50.700	51.600	49.843	56,500
2022-09-22	50.400	51.600	50.400	51.600	49.843	76,727
2022-09-21	51.200	51.500	50.300	51.500	49.746	97,500
2022-09-20	51.800	52.200	51.100	51.300	49.553	78,081
2022-09-19	51.700	51.800	50.600	51.700	49.939	92,021
2022-09-16	52.200	52.200	51.200	51.500	49.746	105,080
2022-09-15	52.800	53.000	52.200	52.200	50.422	95,500
2022-09-14	52.500	52.700	52.200	52.500	50.712	75,040
2022-09-13	52.600	53.200	52.600	53.200	51.388	118,000
2022-09-12	51.900	52.400	51.900	52.400	50.615	199,171
2022-09-08	50.300	51.600	50.200	51.300	49.553	176,750
2022-09-07	50.900	51.000	50.000	50.000	48.297	226,512
2022-09-06	53.000	53.300	51.000	51.300	49.553	243,369
2022-09-05	54.000	54.000	52.900	53.000	51.195	198,031
2022-09-02	54.900	54.900	53.500	53.700	51.871	291,000
2022-09-01	56.200	56.200	53.900	54.500	52.644	391,223
2022-08-31	56.100	56.700	56.100	56.700	54.769	88,000
2022-08-30	55.900	56.300	55.800	56.100	54.189	97,000
2022-08-29	57.200	57.200	55.600	55.900	53.996	405,573
2022-08-26	59.000	59.100	58.100	58.400	56.411	223,332
2022-08-25	56.800	59.200	56.800	58.500	56.508	643,783
2022-08-24	56.100	56.900	56.000	56.100	54.189	195,150
2022-08-23	56.400	56.700	56.100	56.600	54.672	153,400
2022-08-22	57.100	57.300	56.600	56.900	54.962	185,393
2022-08-19	57.800	57.800	57.300	57.500	55.542	168,538
2022-08-18	58.300	58.300	57.400	57.800	55.831	185,660
2022-08-17	58.600	59.100	57.900	58.300	56.314	181,443
2022-08-16	57.400	59.100	57.400	58.600	56.604	366,691
2022-08-15	57.600	57.900	57.200	57.700	55.735	133,155
2022-08-12	57.800	58.000	57.400	57.600	55.638	101,400
2022-08-11	57.500	58.000	57.000	57.800	55.831	192,450
2022-08-10	57.500	57.800	56.600	57.200	55.252	327,522

← NewerPage 17 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.