ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	61.100	61.100	59.800	60.300	60.300	157,000
2025-10-22	60.400	61.100	59.200	60.800	60.800	201,000
2025-10-21	59.900	60.800	59.600	60.000	60.000	440,390
2025-10-20	58.800	59.300	58.300	59.300	59.300	322,302
2025-10-17	59.200	59.200	58.200	58.800	58.800	352,100
2025-10-16	58.300	59.300	58.300	59.300	59.300	510,051
2025-10-15	60.700	60.700	57.300	57.600	57.600	1,249,631
2025-10-14	60.700	61.400	59.000	59.200	59.200	694,350
2025-10-13	58.500	59.400	57.000	59.000	59.000	668,571
2025-10-09	61.300	62.300	60.400	60.500	60.500	600,508
2025-10-08	61.100	61.200	60.100	60.800	60.800	381,100
2025-10-07	61.100	61.300	60.000	61.100	61.100	395,200
2025-10-03	59.900	60.500	59.800	60.300	60.300	326,278
2025-10-02	60.600	61.000	59.800	59.800	59.800	765,560
2025-10-01	61.200	61.500	60.300	60.300	60.300	703,000
2025-09-30	60.700	61.800	60.700	61.200	61.200	350,000
2025-09-29	60.700	60.700	60.700	60.700	60.700	0
2025-09-26	62.100	62.100	60.100	60.700	60.700	896,019
2025-09-25	62.300	63.800	62.000	62.200	62.200	482,009
2025-09-24	62.600	62.600	61.500	62.000	62.000	473,000
2025-09-23	63.900	64.000	62.300	62.400	62.400	576,744
2025-09-22	64.300	64.600	63.500	63.800	63.800	378,000
2025-09-19	64.500	65.300	63.600	64.100	64.100	693,150
2025-09-18	63.500	65.200	63.500	64.200	64.200	1,029,157
2025-09-17	62.100	63.800	62.100	62.800	62.800	437,101
2025-09-16	62.900	63.100	61.500	62.300	62.300	388,054
2025-09-15	64.900	64.900	62.300	62.300	62.300	867,011
2025-09-12	64.600	67.800	63.700	63.900	63.900	1,806,400
2025-09-11	62.900	64.000	62.600	62.600	62.600	778,000
2025-09-10	62.600	63.200	62.500	62.800	62.800	366,000
2025-09-09	63.300	63.500	62.400	62.900	62.900	499,180
2025-09-08	63.500	63.800	62.200	62.800	62.800	564,396
2025-09-05	63.500	63.500	62.500	63.500	63.500	350,335
2025-09-04	63.000	64.000	62.500	62.900	62.900	717,491
2025-09-03	62.600	63.300	61.600	62.000	62.000	491,000
2025-09-02	63.600	64.300	62.000	62.400	62.400	603,048
2025-09-01	64.300	65.300	62.800	63.400	63.400	764,817
2025-08-29	66.000	66.600	64.100	64.800	64.800	989,100
2025-08-28	64.500	67.800	64.000	65.400	65.400	2,012,587
2025-08-27	63.000	65.400	63.000	64.300	64.300	1,186,205
2025-08-26	62.200	63.000	61.500	62.800	62.800	792,187
2025-08-25	60.700	63.500	60.300	62.000	62.000	1,607,139
2025-08-22	60.200	60.800	59.600	59.600	59.600	796,107
2025-08-21	61.000	61.800	60.300	60.400	60.400	1,172,011
2025-08-20	64.700	65.000	60.600	61.100	61.100	3,010,281
2025-08-19	68.200	68.500	66.000	66.100	66.100	1,010,637
2025-08-18	66.200	68.100	66.100	67.900	67.900	1,165,809
2025-08-15	66.400	66.400	65.100	66.000	66.000	497,613
2025-08-14	65.900	66.600	65.500	66.100	66.100	486,250
2025-08-13	66.100	67.100	65.100	65.800	65.800	990,257
2025-08-12	66.000	66.400	65.100	65.500	65.500	716,038
2025-08-11	67.200	67.200	65.500	66.200	66.200	755,196
2025-08-08	67.700	68.000	66.600	67.200	67.200	973,100
2025-08-07	69.000	69.100	67.000	67.700	67.700	1,355,050
2025-08-06	70.800	70.800	69.400	69.400	69.400	940,263
2025-08-05	68.500	71.700	68.000	70.200	70.200	2,549,093
2025-08-04	67.900	68.300	66.800	67.500	67.500	531,109
2025-08-01	66.000	68.400	65.400	68.000	68.000	944,966
2025-07-31	68.200	68.500	66.900	67.400	67.400	1,095,044
2025-07-30	68.900	69.700	67.900	68.200	68.200	3,466,005

← NewerPage 5 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.