ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	76.600	78.300	75.100	77.100	77.100	1,441,397
2026-04-27	76.000	76.000	73.800	74.200	74.200	1,073,296
2026-04-24	76.500	77.400	73.400	76.000	76.000	1,420,185
2026-04-23	81.000	81.000	73.400	74.900	74.900	2,511,307
2026-04-22	78.800	81.000	77.900	81.000	81.000	2,131,570
2026-04-21	79.200	79.600	76.700	78.800	78.800	2,156,333
2026-04-20	75.200	79.700	72.500	78.500	78.500	3,100,074
2026-04-17	71.400	74.800	70.300	73.800	73.800	1,927,690
2026-04-16	72.800	72.900	69.300	70.500	70.500	1,955,211
2026-04-15	73.000	77.300	71.100	71.700	71.700	4,995,811
2026-04-14	67.900	72.300	67.000	72.300	72.300	3,865,302
2026-04-13	61.900	67.000	61.000	65.800	65.800	1,739,190
2026-04-10	61.100	62.200	60.800	61.800	61.800	530,060
2026-04-09	62.000	62.700	60.100	60.800	60.800	727,010
2026-04-08	58.300	59.800	58.000	59.300	59.300	425,298
2026-04-07	58.400	58.400	56.700	57.600	57.600	160,015
2026-04-02	58.400	58.900	56.900	57.000	57.000	284,460
2026-04-01	59.100	59.500	57.700	57.800	57.800	239,063
2026-03-31	58.500	58.900	57.300	57.600	57.600	445,041
2026-03-30	59.000	59.600	58.500	58.800	58.800	289,045
2026-03-27	59.500	60.800	58.800	60.800	60.800	365,150
2026-03-26	61.000	61.000	59.800	59.800	59.800	286,217
2026-03-25	61.700	61.700	60.000	60.600	60.600	295,147
2026-03-24	62.500	62.500	59.600	60.300	60.300	440,000
2026-03-23	60.000	60.500	59.000	59.500	59.500	444,020
2026-03-20	60.200	62.300	60.200	61.000	61.000	358,000
2026-03-19	60.800	61.700	60.300	60.500	60.500	337,500
2026-03-18	63.000	63.500	61.000	61.200	61.200	655,025
2026-03-17	61.500	63.200	61.100	62.100	62.100	795,012
2026-03-16	60.000	61.300	60.000	60.100	60.100	233,371
2026-03-13	60.000	60.800	59.300	59.800	59.800	461,280
2026-03-12	62.000	62.000	59.800	61.200	61.200	494,346
2026-03-11	62.200	63.000	62.100	62.700	62.700	279,497
2026-03-10	62.200	62.200	60.900	62.200	62.200	311,784
2026-03-09	60.000	60.500	58.000	59.600	59.600	499,907
2026-03-06	60.500	63.500	60.500	63.000	63.000	372,057
2026-03-05	60.100	61.800	60.100	61.600	61.600	305,000
2026-03-04	61.400	61.400	58.400	58.700	58.700	677,236
2026-03-03	64.400	64.600	61.700	61.700	61.700	512,150
2026-03-02	64.900	65.500	63.600	64.000	64.000	448,100
2026-02-26	65.000	65.000	64.300	65.000	65.000	328,212
2026-02-25	65.200	65.200	64.100	65.000	65.000	546,410
2026-02-24	65.700	65.700	63.900	64.400	64.400	424,115
2026-02-23	63.900	65.000	62.800	64.800	64.800	921,182
2026-02-11	61.100	62.100	60.500	62.100	62.100	347,010
2026-02-10	60.600	60.600	59.200	59.700	59.700	218,000
2026-02-09	60.300	60.600	59.500	59.900	59.900	214,000
2026-02-06	61.100	61.100	58.400	59.500	59.500	370,057
2026-02-05	61.000	62.500	60.500	60.700	60.700	314,000
2026-02-04	62.100	62.500	60.800	61.000	61.000	367,020
2026-02-03	62.000	62.500	61.000	62.100	62.100	328,050
2026-02-02	63.000	63.000	59.400	60.400	60.400	511,050
2026-01-30	64.200	64.300	61.700	62.100	62.100	458,390
2026-01-29	65.800	66.600	63.600	64.000	64.000	664,122
2026-01-28	65.200	65.200	63.800	64.900	64.900	379,003
2026-01-27	65.500	65.500	63.800	64.300	64.300	341,090
2026-01-26	64.100	65.200	62.200	64.400	64.400	498,015
2026-01-23	64.100	65.200	63.600	63.700	63.700	528,055
2026-01-22	63.400	63.400	62.200	63.300	63.300	361,114
2026-01-21	63.900	63.900	61.800	62.400	62.400	522,094

← NewerPage 3 of 21 · 1,220 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.