ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	57.700	58.400	57.300	57.800	55.831	175,862
2022-08-08	58.800	58.800	57.500	57.700	55.735	239,424
2022-08-05	57.900	61.500	57.000	58.600	56.604	754,689
2022-08-04	58.500	58.500	54.900	56.600	54.672	580,687
2022-08-03	61.100	62.600	58.400	58.700	56.701	1,026,734
2022-08-02	61.700	61.700	59.000	59.000	56.991	1,101,105
2022-08-01	58.000	61.600	58.000	61.600	59.502	1,863,754
2022-07-29	55.900	56.000	55.500	56.000	54.093	21,060
2022-07-28	55.900	55.900	55.400	55.900	53.996	26,000
2022-07-27	55.400	56.200	55.400	55.800	53.900	52,029
2022-07-26	55.800	56.000	55.300	56.000	54.093	31,000
2022-07-25	55.600	56.000	55.600	56.000	54.093	25,000
2022-07-22	55.200	55.700	55.000	55.700	53.803	55,038
2022-07-21	55.000	55.500	54.700	55.500	53.610	52,044
2022-07-20	56.000	56.200	55.000	55.000	53.127	102,251
2022-07-19	55.500	56.000	55.400	55.900	53.996	99,036
2022-07-18	55.600	55.700	55.000	55.400	53.513	197,001
2022-07-15	55.100	55.500	55.000	55.400	53.513	69,000
2022-07-14	56.500	56.500	55.400	55.400	53.513	81,234
2022-07-13	55.900	55.900	54.100	55.800	53.900	49,236
2022-07-12	54.500	55.000	53.600	55.000	53.127	69,387
2022-07-11	55.100	55.700	55.000	55.400	53.223	77,000
2022-07-08	55.800	56.500	55.500	55.500	53.319	96,252
2022-07-07	55.700	56.500	55.300	55.300	53.127	115,238
2022-07-06	55.200	55.200	54.600	55.000	52.839	56,060
2022-07-05	56.000	56.000	54.100	55.500	53.319	62,085
2022-07-04	55.200	55.200	54.000	55.200	53.031	60,050
2022-07-01	56.500	56.500	55.300	55.400	53.223	67,643
2022-06-30	56.600	56.900	55.600	56.600	54.376	45,028
2022-06-29	56.600	57.000	55.500	56.900	54.664	54,166
2022-06-28	56.400	56.800	55.600	56.800	54.568	46,000
2022-06-27	56.500	57.000	56.400	56.700	54.472	103,000
2022-06-24	56.300	56.900	56.200	56.500	54.280	116,000
2022-06-23	55.100	57.000	55.100	55.500	53.319	117,950
2022-06-22	54.200	55.000	53.100	55.000	52.839	45,003
2022-06-21	54.000	55.500	53.300	55.300	53.127	78,076
2022-06-20	53.100	54.500	52.500	53.300	51.206	79,057
2022-06-17	54.100	54.600	53.100	54.600	52.455	45,000
2022-06-16	56.000	56.000	54.500	54.500	52.359	35,289
2022-06-15	54.300	55.600	54.100	55.600	53.415	59,065
2022-06-14	54.400	55.000	54.100	54.300	52.167	27,273
2022-06-13	55.700	55.700	54.100	54.400	52.263	72,513
2022-06-10	55.800	56.100	55.600	56.100	53.896	28,000
2022-06-09	56.200	56.200	55.700	56.100	53.896	19,640
2022-06-08	56.600	56.600	55.500	55.500	53.319	35,050
2022-06-07	56.000	56.000	55.000	55.000	52.839	28,001
2022-06-06	55.400	55.600	55.300	55.600	53.415	22,140
2022-06-02	55.400	55.600	55.200	55.600	53.415	25,241
2022-06-01	56.500	56.500	55.200	55.500	53.319	19,692
2022-05-31	56.800	56.800	55.200	55.200	53.031	31,001
2022-05-30	56.300	57.000	55.800	56.000	53.800	24,391
2022-05-27	56.200	56.200	55.000	56.000	53.800	21,001
2022-05-26	56.300	56.300	54.800	55.000	52.839	19,160
2022-05-25	54.100	56.000	53.600	55.500	53.319	69,732
2022-05-24	54.700	54.700	53.000	54.100	51.974	41,011
2022-05-23	52.400	54.000	52.400	53.900	51.782	67,110
2022-05-20	55.000	55.000	53.300	53.300	51.206	19,120
2022-05-19	53.800	54.000	52.300	54.000	51.878	201,436
2022-05-18	55.400	55.400	54.700	55.000	52.839	52,134
2022-05-17	54.800	56.000	54.300	55.600	53.415	97,400

← NewerPage 18 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.