ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	145.00	159.50	144.00	159.50	159.50	6,906,885
2026-07-22	137.50	145.00	137.00	145.00	145.00	2,541,022
2026-07-21	120.50	132.00	120.50	132.00	132.00	1,037,007
2026-07-20	119.50	123.50	111.50	120.00	120.00	2,047,722
2026-07-17	125.00	126.50	118.00	119.50	119.50	1,895,630
2026-07-16	130.00	130.00	125.50	128.00	128.00	816,073
2026-07-15	132.00	133.50	128.50	129.50	129.50	759,294
2026-07-14	135.00	135.00	125.50	132.50	132.50	1,104,812
2026-07-13	135.50	139.50	131.00	134.50	134.50	1,349,100
2026-07-10	134.50	134.50	134.50	134.50	134.50	0
2026-07-09	135.00	140.50	134.00	134.50	134.50	1,583,100
2026-07-08	131.00	139.00	128.50	135.50	134.30	2,095,218
2026-07-07	134.00	135.50	127.00	128.50	127.36	1,119,351
2026-07-06	135.50	135.50	130.00	130.50	129.35	804,403
2026-07-03	133.00	134.50	131.00	134.00	132.81	940,360
2026-07-02	129.50	135.50	124.00	135.00	135.00	2,362,587
2026-07-01	140.50	141.50	129.00	129.50	129.50	2,697,438
2026-06-30	142.50	144.00	138.00	139.50	139.50	1,631,009
2026-06-29	142.00	149.00	137.50	139.50	139.50	2,110,285
2026-06-26	145.00	152.00	141.50	142.00	142.00	2,086,834
2026-06-25	152.50	152.50	143.50	147.00	147.00	2,542,438
2026-06-24	155.00	157.00	149.00	154.00	154.00	2,118,472
2026-06-23	159.50	160.00	153.00	156.50	156.50	2,399,420
2026-06-22	158.00	165.00	152.50	158.00	158.00	4,061,863
2026-06-18	143.00	156.50	141.00	155.50	155.50	5,637,980
2026-06-17	137.00	142.50	135.50	142.50	142.50	1,491,956
2026-06-16	144.00	149.00	135.00	138.00	138.00	3,863,350
2026-06-15	131.50	141.00	130.50	141.00	141.00	3,624,481
2026-06-12	132.00	134.50	127.00	128.50	128.50	2,210,530
2026-06-11	125.00	131.00	120.00	128.00	128.00	3,316,021
2026-06-10	137.50	147.50	125.00	125.50	125.50	6,834,950
2026-06-09	128.00	137.50	128.00	137.50	137.50	2,916,212
2026-06-08	120.50	127.50	120.00	125.00	125.00	2,308,038
2026-06-05	133.00	134.00	127.50	133.00	133.00	4,109,749
2026-06-04	128.50	133.00	126.50	129.50	129.50	2,730,311
2026-06-03	130.50	131.50	123.00	127.00	127.00	3,121,057
2026-06-02	135.00	135.00	126.50	132.00	132.00	2,894,763
2026-06-01	135.00	142.00	131.50	133.50	133.50	3,659,068
2026-05-29	135.00	135.00	128.00	132.00	132.00	2,337,277
2026-05-28	140.50	145.00	128.50	129.50	129.50	4,508,244
2026-05-27	135.50	138.50	132.00	136.00	136.00	2,709,248
2026-05-26	127.50	133.00	123.50	133.00	133.00	3,199,802
2026-05-25	128.50	130.00	124.50	126.50	126.50	3,350,951
2026-05-22	122.00	130.00	119.00	127.00	127.00	4,677,177
2026-05-21	116.50	123.00	113.50	118.50	118.50	4,505,811
2026-05-20	112.00	116.50	112.00	115.50	115.50	3,103,712
2026-05-19	114.00	116.50	110.50	113.50	113.50	4,067,226
2026-05-18	113.50	120.50	111.00	113.50	113.50	7,849,206
2026-05-15	111.50	114.50	106.00	112.00	112.00	6,030,648
2026-05-14	111.50	116.00	103.50	111.50	111.50	12,548,036
2026-05-13	107.50	111.50	102.50	111.50	111.50	8,599,134
2026-05-12	96.500	101.50	93.200	101.50	101.50	5,608,170
2026-05-11	93.400	93.400	85.600	92.700	92.700	4,600,594
2026-05-08	85.000	88.700	84.100	87.300	87.300	4,384,549
2026-05-07	85.100	87.300	83.900	86.500	86.500	7,152,587
2026-05-06	79.600	79.900	77.100	79.400	79.400	1,331,320
2026-05-05	79.900	81.500	78.000	78.600	78.600	2,044,015
2026-05-04	77.600	82.500	77.100	82.300	82.300	4,419,626
2026-04-30	74.500	76.700	73.800	75.000	75.000	794,000
2026-04-29	77.600	78.000	74.500	74.500	74.500	949,100

← NewerPage 2 of 3 · 126 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.