ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	64.800	65.100	63.500	63.600	63.600	579,066
2026-01-19	66.200	66.700	64.500	65.000	65.000	628,005
2026-01-16	64.100	66.800	63.700	65.700	65.700	1,443,055
2026-01-15	64.100	64.100	62.200	63.000	63.000	340,000
2026-01-14	62.000	63.900	62.000	63.300	63.300	817,003
2026-01-13	61.800	62.100	61.100	61.500	61.500	417,200
2026-01-12	60.800	61.400	60.700	61.100	61.100	478,000
2026-01-09	60.700	61.300	59.500	60.500	60.500	949,000
2026-01-08	65.200	65.200	60.600	60.700	60.700	3,007,949
2026-01-07	67.000	68.800	67.000	67.300	67.300	1,489,030
2026-01-06	64.900	67.100	64.900	66.100	66.100	1,117,570
2026-01-05	63.200	64.800	62.800	63.500	63.500	595,025
2026-01-02	63.100	64.200	63.000	63.500	63.500	205,000
2025-12-31	63.500	64.000	63.200	63.200	63.200	257,207
2025-12-30	65.300	65.300	63.200	63.700	63.700	313,047
2025-12-29	64.300	65.400	64.300	64.900	64.900	234,055
2025-12-26	65.000	65.000	63.500	64.700	64.700	243,247
2025-12-24	65.000	65.300	64.400	64.400	64.400	270,000
2025-12-23	66.500	66.500	64.800	64.900	64.900	334,800
2025-12-22	65.400	65.900	64.200	65.600	65.600	417,943
2025-12-19	66.600	66.600	64.300	65.100	65.100	590,298
2025-12-18	66.400	66.700	65.300	65.800	65.800	484,295
2025-12-17	66.600	67.100	66.100	66.100	66.100	416,030
2025-12-16	65.900	66.400	65.200	66.400	66.400	495,005
2025-12-15	66.000	66.400	65.200	65.900	65.900	485,076
2025-12-12	67.400	68.300	66.400	66.400	66.400	823,006
2025-12-11	67.400	67.400	66.000	66.700	66.700	788,509
2025-12-10	65.400	66.700	65.400	66.500	66.500	678,371
2025-12-09	67.000	67.100	65.100	65.400	65.400	904,257
2025-12-08	66.000	67.500	66.000	67.100	67.100	1,107,374
2025-12-05	66.900	68.100	65.300	65.600	65.600	2,674,232
2025-12-04	65.200	68.200	64.700	65.200	65.200	2,232,150
2025-12-03	62.900	64.500	62.800	64.000	64.000	995,183
2025-12-02	62.000	62.700	61.600	62.200	62.200	463,010
2025-12-01	62.000	62.600	61.700	61.900	61.900	304,175
2025-11-28	61.000	62.300	61.000	62.300	62.300	364,020
2025-11-27	61.500	61.800	60.900	61.800	61.800	437,097
2025-11-26	58.200	61.400	58.200	61.200	61.200	1,334,204
2025-11-25	57.500	58.600	56.900	58.200	58.200	876,110
2025-11-24	54.700	57.300	54.100	57.300	57.300	2,411,178
2025-11-21	55.300	56.100	53.600	54.700	54.700	855,231
2025-11-20	57.100	57.300	55.700	56.500	56.500	518,080
2025-11-19	55.200	55.900	54.800	55.900	55.900	710,000
2025-11-18	56.100	56.300	55.200	55.800	55.800	551,185
2025-11-17	57.000	57.000	55.500	55.800	55.800	710,000
2025-11-14	56.900	57.500	56.400	56.800	56.800	497,077
2025-11-13	59.600	59.600	57.500	58.100	58.100	499,100
2025-11-12	58.600	59.600	58.500	58.800	58.800	324,096
2025-11-11	58.500	60.100	58.500	58.700	58.700	371,000
2025-11-10	60.300	61.000	58.500	58.500	58.500	430,201
2025-11-07	60.500	61.100	59.800	60.200	60.200	967,000
2025-11-06	57.300	58.600	56.600	58.000	58.000	458,036
2025-11-05	56.600	57.200	55.300	56.800	56.800	446,125
2025-11-04	59.200	59.200	56.400	56.600	56.600	919,155
2025-11-03	59.400	59.600	58.600	59.300	59.300	276,227
2025-10-31	60.200	60.600	59.300	59.300	59.300	316,002
2025-10-30	61.000	61.000	59.500	59.900	59.900	294,150
2025-10-29	60.500	61.500	60.500	60.800	60.800	355,000
2025-10-28	60.900	60.900	59.800	60.100	60.100	175,006
2025-10-27	60.800	60.800	59.900	60.500	60.500	182,112

← NewerPage 4 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.