ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	59.400	60.300	59.400	60.100	57.739	110,970
2022-02-15	59.000	59.300	58.200	58.900	56.586	73,600
2022-02-14	59.200	59.400	58.800	59.000	56.682	74,860
2022-02-11	59.500	60.500	59.500	59.600	57.258	105,957
2022-02-10	59.500	60.200	59.300	60.000	57.643	64,238
2022-02-09	60.500	60.500	58.700	60.000	57.643	88,914
2022-02-08	59.500	60.200	59.500	60.000	57.643	81,040
2022-02-07	59.100	60.200	59.000	60.200	57.835	86,091
2022-01-26	59.600	60.000	59.100	59.900	57.547	87,617
2022-01-25	60.000	61.200	59.700	59.900	57.547	126,208
2022-01-24	61.000	61.200	60.500	60.900	58.507	61,760
2022-01-21	62.000	62.000	61.200	61.200	58.795	76,407
2022-01-20	62.100	62.500	61.700	62.000	59.564	68,315
2022-01-19	61.300	62.500	61.300	62.100	59.660	70,011
2022-01-18	62.700	63.000	62.200	62.700	60.237	28,451
2022-01-17	62.000	62.700	62.000	62.700	60.237	130,370
2022-01-14	63.300	63.300	62.500	62.500	60.044	80,263
2022-01-13	63.800	63.800	63.200	63.500	61.005	22,810
2022-01-12	64.800	64.800	63.200	63.500	61.005	59,554
2022-01-11	65.100	65.200	64.000	64.000	61.485	108,818
2022-01-10	65.400	65.400	63.600	64.100	61.582	91,676
2022-01-07	64.900	66.700	63.800	64.000	61.485	311,626
2022-01-06	63.800	64.600	62.900	64.400	61.870	193,237
2022-01-05	63.200	63.400	62.400	62.900	60.429	59,344
2022-01-04	63.500	64.300	63.400	63.700	61.197	38,850
2022-01-03	64.900	64.900	63.100	63.500	61.005	66,220
2021-12-30	64.500	67.000	64.500	64.800	62.254	1,207,878
2021-12-29	64.100	64.500	63.500	64.500	61.966	44,595
2021-12-28	63.500	64.200	62.900	64.200	61.678	52,129
2021-12-27	63.200	63.700	63.200	63.500	61.005	61,212
2021-12-24	63.000	63.200	62.300	63.200	60.717	19,765
2021-12-23	62.900	63.100	62.100	62.700	60.237	101,703
2021-12-22	62.700	62.700	61.900	62.200	59.756	79,438
2021-12-21	62.700	62.700	61.500	62.300	59.852	70,489
2021-12-20	62.800	62.800	61.500	61.500	59.084	83,169
2021-12-17	63.100	63.100	61.600	62.800	60.333	48,062
2021-12-16	63.300	63.500	62.600	63.000	60.525	18,888
2021-12-15	62.700	63.200	62.500	62.500	60.044	33,070
2021-12-14	63.000	63.000	61.600	63.000	60.525	135,365
2021-12-13	63.800	63.900	63.000	63.300	60.813	45,134
2021-12-10	63.000	64.000	63.000	63.500	61.005	73,367
2021-12-09	64.300	64.600	63.300	63.500	61.005	48,201
2021-12-08	63.800	64.900	63.100	63.200	60.717	98,343
2021-12-07	64.400	64.400	63.500	63.500	61.005	60,558
2021-12-06	64.400	64.400	63.600	63.700	61.197	26,546
2021-12-03	64.300	64.400	63.800	64.400	61.870	32,796
2021-12-02	64.000	64.100	63.300	63.800	61.293	63,169
2021-12-01	63.200	64.300	62.900	64.200	61.678	156,972
2021-11-30	64.800	65.100	63.300	63.300	60.813	62,498
2021-11-29	63.000	64.400	63.000	64.400	61.870	55,352
2021-11-26	67.900	67.900	64.200	64.800	62.254	114,669
2021-11-25	65.900	66.300	65.500	66.000	63.407	68,749
2021-11-24	66.700	66.700	65.500	65.800	63.215	112,146
2021-11-23	66.700	66.700	65.800	66.200	63.599	61,235
2021-11-22	67.000	67.000	66.000	66.700	64.079	82,024
2021-11-19	65.900	67.100	65.900	67.000	64.368	103,010
2021-11-18	65.500	67.000	65.500	67.000	64.368	252,205
2021-11-17	65.400	65.900	65.300	65.800	63.215	125,799
2021-11-16	66.500	66.600	65.200	65.900	63.311	126,561
2021-11-15	65.300	68.300	65.300	66.200	63.599	117,510

← NewerPage 20 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.