ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	67.800	68.400	66.800	67.900	67.900	1,158,071
2025-07-28	67.000	68.100	65.300	67.600	67.600	918,110
2025-07-25	67.600	67.800	66.000	66.100	66.100	1,148,011
2025-07-24	70.800	71.000	66.700	67.900	67.900	4,506,210
2025-07-23	64.200	69.400	63.600	69.300	69.300	2,535,320
2025-07-22	65.700	65.800	63.000	63.200	63.200	814,000
2025-07-21	66.700	66.700	65.700	65.700	65.700	628,999
2025-07-18	65.900	67.800	65.900	66.600	66.600	1,730,200
2025-07-17	65.600	66.500	64.900	65.000	65.000	867,200
2025-07-16	64.500	67.100	64.500	65.500	65.500	1,358,001
2025-07-15	63.600	64.800	63.600	64.500	64.500	577,021
2025-07-14	66.500	67.500	63.500	63.600	63.600	2,632,189
2025-07-11	64.200	64.600	62.900	64.200	64.200	479,192
2025-07-10	62.200	64.600	61.600	63.500	63.500	808,160
2025-07-09	61.300	62.300	61.300	62.200	61.267	301,035
2025-07-08	62.600	63.200	61.300	61.300	60.381	739,001
2025-07-07	60.500	61.000	60.000	61.000	60.085	242,000
2025-07-04	61.500	62.000	60.600	61.000	60.085	295,200
2025-07-03	61.500	62.700	61.400	62.100	62.100	223,859
2025-07-02	61.400	61.900	61.000	61.000	61.000	228,252
2025-07-01	61.200	62.600	61.200	61.400	61.400	206,040
2025-06-30	63.000	63.000	61.100	61.100	61.100	285,000
2025-06-27	63.300	64.000	62.700	63.200	63.200	323,030
2025-06-26	62.600	64.200	62.600	62.900	62.900	491,120
2025-06-25	62.600	63.000	61.800	62.600	62.600	265,064
2025-06-24	62.400	62.600	61.500	62.200	62.200	290,020
2025-06-23	59.100	61.000	58.500	60.500	60.500	373,050
2025-06-20	61.500	61.600	59.600	60.100	60.100	2,119,006
2025-06-19	62.500	62.500	60.600	61.500	61.500	508,000
2025-06-18	62.400	63.000	61.800	62.500	62.500	205,050
2025-06-17	63.100	63.600	61.500	62.300	62.300	463,100
2025-06-16	61.800	63.300	61.300	63.000	63.000	345,038
2025-06-13	65.300	65.300	61.500	61.900	61.900	1,442,377
2025-06-12	65.600	66.400	65.200	65.300	65.300	261,000
2025-06-11	66.500	66.500	65.200	65.600	65.600	510,000
2025-06-10	66.000	66.200	64.900	65.200	65.200	332,000
2025-06-09	66.000	66.000	64.100	65.000	65.000	688,139
2025-06-06	67.000	67.000	65.800	66.200	66.200	374,341
2025-06-05	67.500	68.000	66.600	67.000	67.000	504,000
2025-06-04	66.900	68.000	66.800	67.100	67.100	359,000
2025-06-03	67.000	67.000	65.400	65.700	65.700	347,004
2025-06-02	67.400	67.400	65.000	65.600	65.600	692,407
2025-05-29	67.800	68.700	67.100	67.700	67.700	539,466
2025-05-28	68.800	69.200	66.000	66.700	66.700	1,164,000
2025-05-27	70.400	70.500	68.200	68.300	68.300	724,100
2025-05-26	70.300	71.400	70.000	70.200	70.200	493,260
2025-05-23	73.000	73.200	69.900	70.900	70.900	814,000
2025-05-22	74.100	74.100	71.400	71.700	71.700	860,060
2025-05-21	74.400	75.400	74.100	74.200	74.200	404,524
2025-05-20	75.300	75.600	74.200	74.400	74.400	635,010
2025-05-19	75.400	77.400	73.700	75.300	75.300	1,518,770
2025-05-16	75.300	75.900	74.500	74.500	74.500	661,000
2025-05-15	74.900	75.700	74.200	74.500	74.500	601,343
2025-05-14	75.600	76.100	74.000	74.500	74.500	762,009
2025-05-13	75.000	75.800	73.700	74.600	74.600	653,000
2025-05-12	73.300	74.800	73.100	73.800	73.800	549,301
2025-05-09	72.100	74.100	71.200	73.900	73.900	581,105
2025-05-08	70.800	72.100	70.800	71.700	71.700	395,000
2025-05-07	71.100	71.700	70.000	70.800	70.800	301,010
2025-05-06	69.400	71.800	69.400	71.000	71.000	418,200

← NewerPage 6 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.