ADLINK Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	75.300	75.300	68.900	70.700	70.700	1,094,019
2025-05-02	76.600	77.200	73.800	74.100	74.100	831,007
2025-04-30	76.500	78.900	74.500	75.000	75.000	1,999,024
2025-04-29	73.800	75.600	73.300	75.500	75.500	1,101,065
2025-04-28	72.500	73.600	72.500	73.400	73.400	388,460
2025-04-25	73.000	74.500	71.500	72.000	72.000	902,809
2025-04-24	70.500	72.500	70.100	71.500	71.500	1,011,649
2025-04-23	70.200	71.600	69.300	70.000	70.000	890,138
2025-04-22	68.700	69.800	67.100	68.300	68.300	943,650
2025-04-21	72.400	73.700	69.200	69.700	69.700	1,146,738
2025-04-18	70.100	72.100	70.100	71.300	71.300	719,042
2025-04-17	70.100	70.600	68.500	70.000	70.000	670,148
2025-04-16	73.300	73.800	70.000	70.400	70.400	1,227,426
2025-04-15	73.000	75.500	73.000	73.800	73.800	1,152,316
2025-04-14	71.800	74.700	70.800	72.000	72.000	1,643,453
2025-04-11	69.700	71.900	64.900	71.000	71.000	2,131,849
2025-04-10	70.500	70.500	70.500	70.500	70.500	310,387
2025-04-09	66.300	68.300	64.100	64.100	64.100	2,425,593
2025-04-08	71.200	74.800	71.200	71.200	71.200	2,078,353
2025-04-07	79.100	79.100	79.100	79.100	79.100	98,132
2025-04-02	82.500	89.700	82.200	87.800	87.800	5,795,694
2025-04-01	81.500	83.300	78.200	83.100	83.100	1,920,833
2025-03-31	87.200	87.200	81.000	81.000	81.000	4,046,298
2025-03-28	89.200	90.400	86.900	90.000	90.000	2,180,698
2025-03-27	87.100	89.700	86.600	89.200	89.200	1,864,525
2025-03-26	87.300	89.500	86.000	88.000	88.000	2,367,667
2025-03-25	88.500	90.600	85.500	86.600	86.600	2,557,169
2025-03-24	87.500	90.000	87.300	88.200	88.200	3,042,333
2025-03-21	92.400	92.400	85.200	86.900	86.900	7,976,978
2025-03-20	85.000	92.400	84.900	92.400	92.400	7,950,346
2025-03-19	84.500	86.300	83.200	84.000	84.000	1,719,205
2025-03-18	81.000	85.100	81.000	84.400	84.400	1,407,011
2025-03-17	81.000	82.200	79.300	80.600	80.600	815,982
2025-03-14	78.000	80.400	76.600	79.800	79.800	715,773
2025-03-13	77.300	79.000	76.400	77.300	77.300	845,088
2025-03-12	77.100	77.200	75.800	76.300	76.300	388,902
2025-03-11	74.500	77.500	71.100	76.800	76.800	1,145,009
2025-03-10	78.900	78.900	75.500	75.700	75.700	706,535
2025-03-07	80.800	82.300	76.400	78.400	78.400	1,341,930
2025-03-06	83.500	83.900	80.700	81.400	81.400	530,857
2025-03-05	83.600	84.200	82.200	83.100	83.100	460,807
2025-03-04	81.300	83.600	78.800	83.600	83.600	1,149,667
2025-03-03	84.000	84.100	81.200	81.900	81.900	1,026,893
2025-02-27	84.600	85.500	82.000	84.900	84.900	800,065
2025-02-26	85.000	85.000	83.400	84.500	84.500	490,501
2025-02-25	85.500	85.800	84.200	84.400	84.400	887,092
2025-02-24	85.400	88.500	85.100	86.000	86.000	1,574,350
2025-02-21	86.200	87.500	84.300	86.800	86.800	1,735,552
2025-02-20	84.000	87.100	83.500	85.400	85.400	2,120,754
2025-02-19	84.400	85.800	83.400	83.500	83.500	947,350
2025-02-18	82.800	86.000	82.400	84.000	84.000	1,786,644
2025-02-17	81.500	82.700	80.900	82.200	82.200	689,733
2025-02-14	82.700	83.100	80.600	81.400	81.400	923,273
2025-02-13	83.000	85.000	82.100	82.300	82.300	1,292,398
2025-02-12	88.000	88.300	83.100	83.200	83.200	3,590,981
2025-02-11	82.000	87.500	81.500	87.100	87.100	3,880,104
2025-02-10	82.100	84.600	81.500	81.700	81.700	1,704,079
2025-02-07	84.000	87.000	83.300	83.400	83.400	2,940,274
2025-02-06	84.900	85.700	83.000	83.900	83.900	3,099,086
2025-02-05	80.000	83.700	79.000	83.700	83.700	4,361,382

← NewerPage 7 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.