ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	54.800	56.000	54.300	55.600	53.415	97,400
2022-05-16	56.100	57.800	54.500	55.300	53.127	65,246
2022-05-13	55.100	55.500	55.000	55.500	53.319	38,106
2022-05-12	56.000	56.000	55.000	55.000	52.839	48,081
2022-05-11	56.900	57.000	55.800	56.400	54.184	68,458
2022-05-10	57.000	57.500	57.000	57.500	55.241	35,100
2022-05-09	56.300	58.000	56.300	57.500	55.241	22,033,628
2022-05-06	56.500	57.800	56.500	57.500	55.241	25,454
2022-05-05	57.800	58.000	57.200	58.000	55.721	29,181
2022-05-04	58.500	58.500	57.300	58.000	55.721	28,530
2022-05-03	57.200	58.400	57.100	58.200	55.913	30,102
2022-04-29	56.800	57.700	56.800	57.200	54.953	18,550
2022-04-28	58.000	58.100	56.300	57.600	55.337	48,002
2022-04-27	57.000	58.000	56.400	58.000	55.721	74,883
2022-04-26	57.900	57.900	57.300	57.800	55.529	35,120
2022-04-25	58.300	58.300	57.400	57.400	55.145	33,351
2022-04-22	59.300	59.300	58.100	59.000	56.682	30,401
2022-04-21	58.400	59.900	58.000	59.400	57.066	70,600
2022-04-20	58.000	58.600	58.000	58.400	56.105	63,596
2022-04-19	57.400	58.200	57.400	58.100	55.817	62,701
2022-04-18	57.700	57.700	57.200	57.400	55.145	46,053
2022-04-15	57.800	57.800	56.900	57.800	55.529	26,100
2022-04-14	58.100	58.100	57.200	57.800	55.529	30,555
2022-04-13	57.800	58.100	57.400	57.900	55.625	70,974
2022-04-12	57.500	57.800	57.100	57.600	55.337	26,330
2022-04-11	58.100	58.100	56.600	57.200	54.953	65,276
2022-04-08	57.900	58.400	57.600	58.000	55.721	11,030
2022-04-07	57.400	58.200	57.400	57.900	55.625	72,705
2022-04-06	57.700	58.400	57.500	57.900	55.625	22,191
2022-04-01	57.400	58.700	57.400	58.400	56.105	29,000
2022-03-31	59.300	59.500	57.500	59.000	56.682	35,813
2022-03-30	59.200	59.200	58.200	58.700	56.394	69,350
2022-03-29	58.500	58.500	58.100	58.100	55.817	15,331
2022-03-28	57.500	58.200	57.200	58.200	55.913	26,495
2022-03-25	58.400	58.500	58.000	58.200	55.913	29,000
2022-03-24	58.500	58.900	57.700	58.100	55.817	21,052
2022-03-23	58.500	59.000	58.500	58.900	56.586	45,046
2022-03-22	59.500	59.500	58.200	58.900	56.586	25,700
2022-03-21	59.000	59.300	58.300	59.300	56.970	12,547
2022-03-18	57.500	59.300	57.500	59.300	56.970	86,588
2022-03-17	56.300	58.900	56.300	58.900	56.586	99,067
2022-03-16	57.000	57.000	56.100	56.200	53.992	79,733
2022-03-15	57.200	58.000	57.000	57.000	54.760	54,242
2022-03-14	58.400	59.300	58.300	58.600	56.298	143,919
2022-03-11	59.700	59.700	57.800	58.300	56.009	31,200
2022-03-10	57.500	58.500	57.500	58.500	56.202	32,207
2022-03-09	57.200	58.100	57.200	57.400	55.145	558,000
2022-03-08	57.000	57.600	56.600	57.200	54.953	134,821
2022-03-07	58.200	58.500	57.500	58.100	55.817	219,334
2022-03-04	59.000	59.900	58.700	59.900	57.547	91,417
2022-03-03	60.300	60.300	59.500	60.000	57.643	56,162
2022-03-02	60.200	60.200	59.500	59.900	57.547	36,329
2022-03-01	60.500	61.000	60.000	60.200	57.835	92,289
2022-02-25	59.000	60.500	58.600	60.100	57.739	205,100
2022-02-24	59.800	59.800	58.500	59.300	56.970	47,092
2022-02-23	59.900	60.600	59.500	59.800	57.450	37,404
2022-02-22	59.000	59.900	58.800	59.300	56.970	33,554
2022-02-21	59.800	59.900	59.500	59.900	57.547	21,014
2022-02-18	59.900	60.000	59.500	60.000	57.643	73,143
2022-02-17	60.000	60.100	59.500	59.900	57.547	31,300

← NewerPage 19 of 21 · 1,217 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.